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 12.19 12.38 12.04 12.06 2,879.9K
09:32 12.03 12.07 11.97 11.98 388.3K
09:33 11.99 11.99 11.95 11.95 298.4K
09:34 11.98 12.03 11.98 12.02 276.2K
09:35 11.96 11.96 11.85 11.85 363.9K
09:36 11.93 11.94 11.82 11.83 419.1K
09:37 11.80 11.80 11.76 11.76 524.9K
09:38 11.77 11.81 11.76 11.81 397.9K
09:39 11.83 11.83 11.78 11.79 293.7K
09:40 11.76 11.76 11.72 11.76 361.0K
09:41 11.78 11.81 11.72 11.72 288.7K
09:42 11.79 11.79 11.75 11.75 216.9K
09:43 11.74 11.79 11.74 11.79 278.7K
09:44 11.79 11.91 11.79 11.89 341.8K
09:45 11.85 11.93 11.85 11.93 243.4K
09:46 11.94 11.98 11.93 11.93 446.2K
09:47 11.90 11.90 11.87 11.87 198.4K
09:48 11.90 11.90 11.87 11.89 80.4K
09:49 11.88 11.92 11.88 11.92 175.7K
09:50 11.91 11.91 11.90 11.90 81.6K
09:51 11.87 11.88 11.83 11.83 156.2K
09:52 11.84 11.91 11.84 11.91 198.0K
09:53 11.89 11.92 11.87 11.92 107.6K
09:54 11.88 11.90 11.88 11.89 134.4K
09:55 11.92 11.92 11.88 11.88 155.4K
09:56 11.88 11.89 11.87 11.88 178.0K
09:57 11.86 11.89 11.86 11.89 96.8K
09:58 11.88 11.90 11.85 11.88 140.2K
09:59 11.88 11.88 11.82 11.82 104.9K
10:00 11.82 11.88 11.82 11.86 122.5K
10:01 11.86 11.91 11.86 11.88 233.0K
10:02 11.90 11.91 11.86 11.87 69.5K
10:03 11.87 11.93 11.87 11.93 121.2K
10:04 11.89 11.94 11.89 11.92 206.1K
10:05 11.89 11.89 11.82 11.82 199.3K
10:06 11.82 11.90 11.82 11.90 235.6K
10:07 11.93 11.97 11.93 11.97 207.1K
10:08 11.99 11.99 11.94 11.94 371.9K
10:09 11.92 11.92 11.87 11.92 117.3K
10:10 11.92 11.95 11.92 11.93 194.1K
10:11 11.94 12.03 11.94 12.03 227.7K
10:12 12.01 12.06 12.01 12.04 195.3K
10:13 12.02 12.03 12.00 12.00 116.1K
10:14 12.00 12.01 11.96 11.96 118.1K
10:15 11.93 11.93 11.87 11.87 176.6K
10:16 11.84 11.84 11.79 11.81 352.2K
10:17 11.88 11.89 11.87 11.89 202.8K
10:18 11.88 11.91 11.88 11.91 104.4K
10:19 11.90 11.92 11.89 11.92 122.7K
10:20 11.89 11.94 11.89 11.94 117.2K
10:21 11.95 11.97 11.94 11.96 199.7K
10:22 11.98 11.99 11.97 11.98 160.7K
10:23 11.99 11.99 11.97 11.98 183.2K
10:24 12.00 12.04 12.00 12.02 175.2K
10:25 12.04 12.07 12.04 12.05 251.2K
10:26 12.05 12.09 12.04 12.04 280.4K
10:27 12.04 12.07 12.02 12.07 185.0K
10:28 12.05 12.05 11.98 11.98 166.2K
10:29 11.94 11.94 11.88 11.93 182.4K
10:30 11.94 11.97 11.93 11.93 129.8K
10:31 11.91 11.95 11.91 11.95 159.3K
10:32 11.96 12.01 11.96 11.98 95.0K
10:33 11.98 11.98 11.94 11.96 50.7K
10:34 11.93 11.94 11.91 11.94 53.8K
10:35 11.92 11.94 11.90 11.91 98.8K
10:36 11.89 11.92 11.88 11.92 103.8K
10:37 11.95 11.96 11.94 11.94 79.7K
10:38 11.92 11.98 11.92 11.98 61.6K
10:39 11.99 12.00 11.97 12.00 82.9K
10:40 12.03 12.06 12.03 12.06 211.0K
10:41 12.06 12.07 12.04 12.04 139.2K
10:42 12.01 12.01 11.98 12.01 78.8K
10:43 12.03 12.03 12.01 12.02 66.0K
10:44 12.02 12.04 12.02 12.04 70.9K
10:45 12.07 12.07 12.04 12.06 121.2K
10:46 12.07 12.07 12.02 12.04 116.2K
10:47 12.05 12.07 12.05 12.05 49.2K
10:48 12.04 12.04 11.96 11.96 94.1K
10:49 11.95 11.95 11.90 11.91 173.3K
10:50 11.92 12.00 11.92 12.00 156.3K
10:51 12.00 12.00 11.97 11.98 67.2K
10:52 11.97 11.97 11.94 11.95 60.7K
10:53 11.95 11.96 11.92 11.95 59.3K
10:54 11.94 11.97 11.94 11.95 70.8K
10:55 11.95 11.97 11.95 11.96 42.2K
10:56 11.95 11.96 11.95 11.95 52.7K
10:57 11.94 11.95 11.92 11.93 105.4K
10:58 11.90 11.91 11.87 11.89 189.8K
10:59 11.88 11.89 11.85 11.88 173.6K
11:00 11.88 11.94 11.88 11.94 45.7K
11:01 11.93 11.93 11.90 11.90 110.2K
11:02 11.89 11.90 11.88 11.90 68.7K
11:03 11.88 11.94 11.88 11.94 45.9K
11:04 11.94 11.97 11.93 11.96 76.4K
11:05 11.96 11.97 11.95 11.95 105.6K
11:06 11.95 11.96 11.94 11.94 35.9K
11:07 11.95 11.98 11.94 11.98 141.7K
11:08 11.99 12.01 11.99 12.00 89.2K
11:09 12.00 12.00 11.99 12.00 47.4K
11:10 12.00 12.01 11.98 12.00 69.5K
11:11 12.00 12.00 11.96 11.98 99.5K
11:12 11.96 11.98 11.96 11.98 33.4K
11:13 11.97 12.00 11.96 12.00 55.9K
11:14 11.98 12.00 11.97 11.97 44.8K
11:15 12.00 12.00 11.98 11.98 171.4K
11:16 11.98 11.98 11.97 11.98 40.8K
11:17 11.97 11.97 11.94 11.94 107.4K
11:18 11.94 11.94 11.91 11.93 122.2K
11:19 11.95 11.95 11.94 11.95 65.9K
11:20 11.94 11.94 11.90 11.90 57.5K
11:21 11.90 11.90 11.87 11.87 92.8K
11:22 11.86 11.86 11.84 11.86 134.7K
11:23 11.86 11.90 11.86 11.90 80.2K
11:24 11.91 11.93 11.91 11.92 74.4K
11:25 11.91 11.95 11.91 11.95 42.1K
11:26 11.96 12.02 11.96 12.02 171.1K
11:27 12.04 12.09 12.04 12.09 350.5K
11:28 12.10 12.12 12.10 12.10 255.8K
11:29 12.09 12.10 12.07 12.07 132.8K
11:30 12.07 12.10 12.07 12.08 101.1K
11:31 12.09 12.09 12.06 12.06 40.2K
11:32 12.07 12.10 12.07 12.10 105.0K
11:33 12.11 12.11 12.09 12.11 147.1K
11:34 12.11 12.12 12.11 12.11 61.6K
11:35 12.14 12.14 12.09 12.09 148.5K
11:36 12.09 12.09 12.06 12.06 66.4K
11:37 12.03 12.03 12.00 12.00 104.1K
11:38 12.00 12.02 11.99 11.99 87.7K
11:39 11.99 11.99 11.96 11.98 116.1K
11:40 12.00 12.00 11.99 11.99 30.2K
11:41 11.98 12.00 11.96 11.96 98.3K
11:42 11.95 11.95 11.91 11.91 189.8K
11:43 11.91 11.91 11.87 11.87 266.6K
11:44 11.86 11.86 11.84 11.84 255.3K
11:45 11.84 11.87 11.84 11.87 156.2K
11:46 11.87 11.89 11.86 11.88 184.2K
11:47 11.89 11.89 11.84 11.84 181.5K
11:48 11.85 11.86 11.82 11.83 222.5K
11:49 11.83 11.84 11.82 11.82 108.7K
11:50 11.82 11.82 11.76 11.82 249.7K
11:51 11.77 11.77 11.72 11.72 331.2K
11:52 11.74 11.75 11.72 11.74 211.8K
11:53 11.74 11.75 11.73 11.73 153.5K
11:54 11.73 11.74 11.73 11.73 82.4K
11:55 11.73 11.74 11.68 11.68 528.0K
11:56 11.69 11.73 11.69 11.72 144.5K
11:57 11.71 11.73 11.71 11.73 67.8K
11:58 11.72 11.72 11.68 11.68 173.8K
11:59 11.68 11.69 11.68 11.68 117.4K
12:00 11.68 11.70 11.67 11.69 160.0K
12:01 11.70 11.71 11.69 11.69 140.8K
12:02 11.69 11.69 11.67 11.67 157.7K
12:03 11.69 11.69 11.64 11.64 258.4K
12:04 11.66 11.69 11.66 11.66 182.2K
12:05 11.66 11.66 11.61 11.61 244.7K
12:06 11.60 11.62 11.60 11.60 382.3K
12:07 11.59 11.61 11.59 11.60 207.3K
12:08 11.60 11.60 11.58 11.59 114.7K
12:09 11.58 11.59 11.57 11.57 92.4K
12:10 11.59 11.60 11.59 11.59 132.5K
12:11 11.58 11.58 11.53 11.54 219.1K
12:12 11.52 11.56 11.51 11.56 151.8K
12:13 11.56 11.56 11.54 11.55 274.2K
12:14 11.53 11.53 11.52 11.53 100.0K
12:15 11.52 11.54 11.52 11.54 80.6K
12:16 11.54 11.57 11.54 11.57 179.7K
12:17 11.55 11.57 11.55 11.57 140.1K
12:18 11.57 11.59 11.57 11.59 88.7K
12:19 11.57 11.57 11.56 11.56 160.6K
12:20 11.56 11.56 11.53 11.53 217.8K
12:21 11.53 11.53 11.52 11.53 111.1K
12:22 11.53 11.57 11.52 11.57 85.9K
12:23 11.56 11.57 11.54 11.54 75.0K
12:24 11.55 11.55 11.54 11.54 50.9K
12:25 11.54 11.54 11.53 11.54 32.7K
12:26 11.54 11.55 11.52 11.52 236.0K
12:27 11.46 11.47 11.45 11.47 632.8K
12:28 11.47 11.47 11.45 11.47 182.6K
12:29 11.48 11.50 11.47 11.49 250.9K
12:30 11.48 11.49 11.46 11.46 116.6K
12:31 11.46 11.48 11.46 11.48 105.6K
12:32 11.49 11.53 11.49 11.53 100.6K
12:33 11.51 11.51 11.49 11.49 90.9K
12:34 11.48 11.50 11.48 11.49 57.8K
12:35 11.47 11.48 11.47 11.47 54.0K
12:36 11.47 11.50 11.47 11.50 39.4K
12:37 11.49 11.52 11.49 11.52 84.5K
12:38 11.52 11.52 11.51 11.52 44.9K
12:39 11.52 11.52 11.51 11.52 29.8K
12:40 11.51 11.52 11.51 11.52 74.2K
12:41 11.52 11.52 11.51 11.51 71.6K
12:42 11.52 11.52 11.50 11.50 74.1K
12:43 11.51 11.51 11.50 11.50 113.1K
12:44 11.51 11.53 11.50 11.53 40.2K
12:45 11.52 11.54 11.52 11.54 68.4K
12:46 11.55 11.57 11.55 11.56 154.0K
12:47 11.56 11.56 11.54 11.56 119.6K
12:48 11.56 11.56 11.56 11.56 39.8K
12:49 11.56 11.58 11.56 11.58 194.7K
12:50 11.58 11.60 11.58 11.59 97.3K
12:51 11.60 11.61 11.60 11.61 126.1K
12:52 11.62 11.64 11.62 11.64 85.3K
12:53 11.64 11.65 11.64 11.64 85.2K
12:54 11.63 11.65 11.63 11.65 59.6K
12:55 11.64 11.69 11.64 11.69 143.1K
12:56 11.70 11.71 11.69 11.71 203.3K
12:57 11.71 11.75 11.71 11.74 158.2K
12:58 11.73 11.73 11.70 11.71 222.8K
12:59 11.73 11.73 11.71 11.71 67.7K
13:00 11.71 11.73 11.71 11.73 76.3K
13:01 11.73 11.74 11.73 11.73 56.3K
13:02 11.71 11.74 11.71 11.74 80.1K
13:03 11.75 11.77 11.74 11.77 105.9K
13:04 11.77 11.77 11.73 11.75 151.4K
13:05 11.75 11.76 11.75 11.75 33.1K
13:06 11.76 11.80 11.76 11.78 103.1K
13:07 11.78 11.79 11.78 11.79 67.6K
13:08 11.79 11.80 11.79 11.80 117.2K
13:09 11.79 11.81 11.79 11.81 98.4K
13:10 11.81 11.82 11.80 11.81 80.2K
13:11 11.81 11.81 11.75 11.76 220.2K
13:12 11.77 11.77 11.73 11.73 160.4K
13:13 11.74 11.74 11.69 11.69 344.5K
13:14 11.68 11.68 11.67 11.67 141.7K
13:15 11.67 11.67 11.66 11.66 75.3K
13:16 11.66 11.69 11.66 11.68 111.6K
13:17 11.69 11.69 11.67 11.67 174.9K
13:18 11.66 11.67 11.66 11.67 43.8K
13:19 11.67 11.67 11.63 11.63 133.4K
13:20 11.64 11.65 11.64 11.64 38.7K
13:21 11.64 11.65 11.64 11.65 44.3K
13:22 11.65 11.65 11.62 11.62 42.1K
13:23 11.61 11.62 11.59 11.59 43.3K
13:24 11.59 11.61 11.59 11.59 59.5K
13:25 11.59 11.59 11.58 11.58 44.6K
13:26 11.59 11.59 11.57 11.58 58.4K
13:27 11.58 11.58 11.57 11.57 49.4K
13:28 11.57 11.58 11.57 11.58 26.0K
13:29 11.56 11.57 11.56 11.57 78.5K
13:30 11.57 11.58 11.57 11.58 74.4K
13:31 11.57 11.58 11.57 11.57 40.6K
13:32 11.57 11.57 11.56 11.56 83.4K
13:33 11.57 11.58 11.57 11.57 25.5K
13:34 11.59 11.62 11.59 11.62 114.3K
13:35 11.60 11.60 11.59 11.59 49.4K
13:36 11.60 11.60 11.58 11.58 67.9K
13:37 11.56 11.58 11.56 11.58 36.5K
13:38 11.57 11.59 11.57 11.58 49.3K
13:39 11.59 11.59 11.56 11.58 51.3K
13:40 11.58 11.60 11.58 11.60 20.8K
13:41 11.61 11.63 11.61 11.63 51.4K
13:42 11.63 11.63 11.62 11.62 74.8K
13:43 11.64 11.64 11.62 11.63 88.4K
13:44 11.63 11.63 11.60 11.60 82.7K
13:45 11.60 11.62 11.60 11.61 39.0K
13:46 11.61 11.62 11.60 11.62 31.3K
13:47 11.61 11.62 11.61 11.62 16.8K
13:48 11.64 11.64 11.64 11.64 47.1K
13:49 11.63 11.64 11.62 11.62 79.6K
13:50 11.62 11.63 11.62 11.63 17.4K
13:51 11.62 11.63 11.62 11.63 15.8K
13:52 11.62 11.63 11.61 11.61 58.8K
13:53 11.60 11.63 11.60 11.61 50.7K
13:54 11.61 11.61 11.60 11.60 54.9K
13:55 11.60 11.62 11.60 11.61 21.5K
13:56 11.60 11.61 11.60 11.60 18.6K
13:57 11.59 11.60 11.59 11.59 66.3K
13:58 11.59 11.60 11.58 11.59 33.4K
13:59 11.59 11.59 11.58 11.58 10.3K
14:00 11.60 11.60 11.60 11.60 16.2K
14:01 11.60 11.63 11.60 11.63 43.6K
14:02 11.62 11.62 11.60 11.60 43.1K
14:03 11.61 11.62 11.60 11.62 19.7K
14:04 11.62 11.62 11.61 11.62 31.1K
14:05 11.61 11.61 11.60 11.61 20.3K
14:06 11.61 11.63 11.61 11.62 16.6K
14:07 11.62 11.62 11.61 11.61 35.3K
14:08 11.61 11.62 11.61 11.61 26.7K
14:09 11.61 11.61 11.59 11.59 21.9K
14:10 11.60 11.60 11.59 11.60 72.9K
14:11 11.61 11.62 11.61 11.62 42.9K
14:12 11.62 11.65 11.62 11.65 79.6K
14:13 11.65 11.65 11.63 11.64 16.4K
14:14 11.64 11.65 11.64 11.65 40.9K
14:15 11.64 11.65 11.64 11.65 13.5K
14:16 11.65 11.65 11.64 11.65 49.6K
14:17 11.65 11.65 11.64 11.65 8.6K
14:18 11.65 11.65 11.64 11.65 15.4K
14:19 11.65 11.65 11.62 11.63 23.9K
14:20 11.62 11.63 11.62 11.63 12.8K
14:21 11.62 11.63 11.62 11.63 42.6K
14:22 11.63 11.63 11.62 11.63 8.8K
14:23 11.62 11.64 11.62 11.64 42.1K
14:24 11.63 11.64 11.63 11.63 27.8K
14:25 11.64 11.64 11.64 11.64 23.7K
14:26 11.64 11.64 11.63 11.64 29.3K
14:27 11.65 11.65 11.64 11.64 156.6K
14:28 11.64 11.65 11.64 11.64 33.1K
14:29 11.62 11.64 11.61 11.63 61.6K
14:30 11.64 11.64 11.63 11.64 6.9K
14:31 11.64 11.64 11.63 11.63 24.6K
14:32 11.63 11.64 11.63 11.63 16.0K
14:33 11.62 11.63 11.62 11.62 63.6K
14:34 11.63 11.64 11.63 11.63 39.9K
14:35 11.63 11.65 11.63 11.64 74.2K
14:36 11.64 11.64 11.64 11.64 9.8K
14:37 11.64 11.65 11.64 11.65 35.5K
14:38 11.66 11.66 11.65 11.66 108.4K
14:39 11.66 11.67 11.65 11.67 100.8K
14:40 11.67 11.67 11.66 11.67 23.4K
14:41 11.68 11.70 11.68 11.70 90.3K
14:42 11.71 11.71 11.70 11.71 95.1K
14:43 11.71 11.71 11.68 11.68 90.0K
14:44 11.69 11.70 11.68 11.70 59.3K
14:45 11.70 11.70 11.68 11.69 18.7K
14:46 11.69 11.69 11.68 11.68 11.4K
14:47 11.68 11.70 11.68 11.70 53.9K
14:48 11.71 11.71 11.70 11.70 88.8K
14:49 11.69 11.70 11.69 11.69 26.7K
14:50 11.70 11.73 11.70 11.73 58.5K
14:51 11.74 11.74 11.73 11.74 70.5K
14:52 11.74 11.74 11.72 11.74 82.4K
14:53 11.74 11.74 11.73 11.74 34.2K
14:54 11.74 11.74 11.74 11.74 20.2K
14:55 11.74 11.76 11.74 11.75 103.7K
14:56 11.77 11.77 11.76 11.77 55.4K
14:57 11.77 11.78 11.77 11.77 52.9K
14:58 11.77 11.78 11.77 11.78 53.9K
14:59 11.78 11.80 11.78 11.80 114.4K
15:00 11.80 11.80 11.78 11.78 40.6K
15:01 11.78 11.78 11.78 11.78 115.8K
15:02 11.78 11.78 11.77 11.78 57.8K
15:03 11.77 11.84 11.77 11.84 171.7K
15:04 11.83 11.85 11.83 11.83 177.4K
15:05 11.82 11.83 11.82 11.82 86.9K
15:06 11.82 11.84 11.82 11.83 94.4K
15:07 11.84 11.84 11.83 11.84 25.5K
15:08 11.85 11.86 11.84 11.86 94.7K
15:09 11.86 11.87 11.86 11.87 78.2K
15:10 11.87 11.90 11.87 11.88 195.1K
15:11 11.87 11.87 11.83 11.84 87.9K
15:12 11.84 11.85 11.82 11.85 157.4K
15:13 11.84 11.86 11.84 11.86 75.1K
15:14 11.86 11.86 11.85 11.85 24.4K
15:15 11.85 11.85 11.84 11.84 40.7K
15:16 11.85 11.86 11.85 11.86 35.0K
15:17 11.86 11.86 11.85 11.85 65.2K
15:18 11.86 11.86 11.81 11.82 180.1K
15:19 11.82 11.83 11.82 11.83 90.6K
15:20 11.84 11.85 11.84 11.85 21.8K
15:21 11.85 11.85 11.84 11.85 64.1K
15:22 11.88 11.88 11.86 11.87 67.8K
15:23 11.87 11.87 11.84 11.84 66.8K
15:24 11.84 11.85 11.83 11.85 36.9K
15:25 11.85 11.86 11.85 11.86 48.9K
15:26 11.87 11.88 11.87 11.88 102.2K
15:27 11.88 11.88 11.85 11.85 211.8K
15:28 11.86 11.86 11.85 11.85 37.9K
15:29 11.86 11.86 11.85 11.85 45.2K
15:30 11.85 11.87 11.85 11.86 94.9K
15:31 11.87 11.88 11.87 11.88 74.6K
15:32 11.87 11.87 11.85 11.85 39.3K
15:33 11.84 11.84 11.77 11.77 216.6K
15:34 11.78 11.80 11.78 11.79 28.5K
15:35 11.80 11.81 11.79 11.79 73.1K
15:36 11.79 11.80 11.78 11.78 38.3K
15:37 11.78 11.80 11.78 11.79 84.8K
15:38 11.78 11.78 11.74 11.74 112.5K
15:39 11.74 11.74 11.72 11.72 136.0K
15:40 11.72 11.74 11.70 11.70 101.6K
15:41 11.70 11.73 11.70 11.73 154.8K
15:42 11.73 11.73 11.70 11.70 68.0K
15:43 11.71 11.73 11.71 11.71 48.0K
15:44 11.71 11.75 11.71 11.75 59.0K
15:45 11.75 11.77 11.74 11.77 93.3K
15:46 11.77 11.80 11.77 11.79 87.2K
15:47 11.79 11.80 11.79 11.79 33.1K
15:48 11.78 11.79 11.78 11.79 47.9K
15:49 11.78 11.78 11.77 11.78 33.5K
15:50 11.78 11.78 11.77 11.78 75.9K
15:51 11.79 11.79 11.79 11.79 96.7K
15:52 11.80 11.83 11.79 11.82 216.1K
15:53 11.81 11.81 11.81 11.81 101.6K
15:54 11.81 11.81 11.80 11.81 50.0K
15:55 11.81 11.82 11.77 11.79 336.2K
15:56 11.79 11.80 11.79 11.80 119.8K
15:57 11.80 11.82 11.80 11.82 107.0K
15:58 11.82 11.83 11.82 11.83 122.8K
15:59 11.83 11.83 11.82 11.82 207.9K
16:00 11.81 11.82 11.68 11.81 1,091.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし