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 11.37 11.72 11.21 11.24 4,734.4K
09:32 11.24 11.28 11.21 11.26 636.3K
09:33 11.27 11.30 11.18 11.18 454.5K
09:34 11.18 11.23 11.17 11.18 864.1K
09:35 11.13 11.13 11.06 11.08 745.2K
09:36 11.10 11.10 11.04 11.04 684.2K
09:37 11.04 11.04 10.93 10.93 1,295.1K
09:38 10.96 11.00 10.91 11.00 868.9K
09:39 10.97 11.13 10.97 11.13 629.1K
09:40 11.18 11.23 11.17 11.20 1,006.3K
09:41 11.16 11.16 11.08 11.08 375.6K
09:42 11.04 11.16 11.04 11.13 258.1K
09:43 11.09 11.18 11.09 11.12 258.1K
09:44 11.10 11.10 11.08 11.08 224.9K
09:45 11.09 11.16 11.09 11.16 193.2K
09:46 11.19 11.19 11.11 11.15 238.5K
09:47 11.14 11.14 11.09 11.09 137.5K
09:48 11.14 11.16 11.13 11.16 261.2K
09:49 11.19 11.21 11.17 11.19 343.3K
09:50 11.19 11.21 11.16 11.21 382.8K
09:51 11.21 11.21 11.17 11.17 323.0K
09:52 11.18 11.18 11.14 11.16 206.7K
09:53 11.19 11.20 11.18 11.18 173.5K
09:54 11.17 11.17 11.08 11.08 261.6K
09:55 11.09 11.15 11.07 11.14 310.2K
09:56 11.11 11.12 11.10 11.11 146.6K
09:57 11.11 11.14 11.11 11.11 145.4K
09:58 11.12 11.12 11.04 11.04 206.5K
09:59 11.08 11.10 11.07 11.07 234.2K
10:00 11.06 11.07 11.04 11.07 166.6K
10:01 11.07 11.07 10.99 10.99 620.3K
10:02 10.98 10.98 10.96 10.98 532.1K
10:03 10.94 11.01 10.94 10.99 310.6K
10:04 10.99 11.04 10.99 11.02 211.3K
10:05 11.00 11.00 10.94 10.96 240.2K
10:06 10.96 10.96 10.91 10.91 461.2K
10:07 10.94 10.94 10.88 10.91 529.4K
10:08 10.92 10.94 10.92 10.94 290.4K
10:09 10.92 10.93 10.90 10.92 304.0K
10:10 10.94 10.95 10.91 10.91 220.1K
10:11 10.89 10.89 10.85 10.87 420.9K
10:12 10.87 10.90 10.87 10.89 268.9K
10:13 10.85 10.87 10.85 10.87 332.4K
10:14 10.89 10.95 10.89 10.93 323.5K
10:15 10.90 10.90 10.84 10.87 258.4K
10:16 10.86 10.86 10.84 10.84 171.3K
10:17 10.83 10.88 10.83 10.88 248.3K
10:18 10.86 10.89 10.86 10.89 262.6K
10:19 10.88 10.88 10.86 10.87 152.9K
10:20 10.87 10.88 10.84 10.85 234.7K
10:21 10.86 10.94 10.86 10.94 234.6K
10:22 10.91 10.93 10.90 10.90 120.7K
10:23 10.89 10.90 10.85 10.85 202.0K
10:24 10.87 10.92 10.87 10.90 155.0K
10:25 10.88 10.90 10.87 10.87 151.3K
10:26 10.88 10.88 10.84 10.84 125.6K
10:27 10.86 10.86 10.83 10.85 430.0K
10:28 10.84 10.84 10.80 10.81 316.0K
10:29 10.82 10.82 10.80 10.81 279.5K
10:30 10.83 10.83 10.81 10.82 197.6K
10:31 10.83 10.83 10.80 10.81 148.3K
10:32 10.81 10.85 10.80 10.85 186.8K
10:33 10.87 10.94 10.87 10.93 286.1K
10:34 10.94 10.95 10.89 10.89 208.1K
10:35 10.89 10.89 10.88 10.89 163.3K
10:36 10.89 10.89 10.86 10.86 140.2K
10:37 10.86 10.87 10.84 10.85 103.2K
10:38 10.84 10.85 10.83 10.85 104.3K
10:39 10.85 10.88 10.85 10.85 125.1K
10:40 10.85 10.86 10.85 10.86 91.2K
10:41 10.87 10.91 10.87 10.91 149.7K
10:42 10.89 10.89 10.86 10.86 119.3K
10:43 10.88 10.90 10.88 10.89 104.4K
10:44 10.89 10.90 10.88 10.89 131.6K
10:45 10.88 10.90 10.88 10.90 135.2K
10:46 10.90 10.91 10.90 10.90 128.4K
10:47 10.89 10.89 10.86 10.87 111.2K
10:48 10.89 10.89 10.86 10.87 96.0K
10:49 10.89 10.89 10.85 10.86 89.1K
10:50 10.87 10.93 10.87 10.91 107.7K
10:51 10.93 10.93 10.89 10.89 118.0K
10:52 10.88 10.88 10.88 10.88 72.5K
10:53 10.89 10.98 10.89 10.97 267.0K
10:54 10.95 10.99 10.95 10.99 153.2K
10:55 10.99 11.00 10.98 11.00 167.2K
10:56 11.00 11.00 10.99 11.00 296.9K
10:57 10.99 10.99 10.97 10.99 144.1K
10:58 10.99 10.99 10.98 10.98 61.8K
10:59 10.98 10.98 10.96 10.98 150.2K
11:00 10.97 11.00 10.97 10.97 103.2K
11:01 10.97 10.97 10.93 10.97 184.0K
11:02 10.98 11.02 10.97 11.01 183.6K
11:03 11.01 11.03 11.01 11.03 117.6K
11:04 11.03 11.05 11.00 11.00 162.9K
11:05 10.99 11.01 10.98 10.98 79.5K
11:06 10.97 10.97 10.92 10.92 153.3K
11:07 10.92 10.95 10.92 10.93 94.6K
11:08 10.92 10.93 10.92 10.93 71.9K
11:09 10.91 10.93 10.91 10.93 90.4K
11:10 10.92 10.93 10.92 10.93 32.0K
11:11 10.93 10.93 10.92 10.93 56.8K
11:12 10.94 10.95 10.94 10.94 79.4K
11:13 10.94 10.95 10.93 10.95 109.6K
11:14 10.94 10.94 10.92 10.93 62.6K
11:15 10.93 10.93 10.90 10.90 142.2K
11:16 10.90 10.92 10.90 10.91 127.3K
11:17 10.91 10.91 10.90 10.90 131.2K
11:18 10.90 10.92 10.89 10.92 53.3K
11:19 10.91 10.92 10.91 10.91 55.3K
11:20 10.92 10.92 10.89 10.89 90.2K
11:21 10.88 10.88 10.85 10.85 145.6K
11:22 10.86 10.86 10.85 10.86 53.1K
11:23 10.86 10.86 10.82 10.83 183.3K
11:24 10.85 10.89 10.85 10.89 100.3K
11:25 10.88 10.88 10.87 10.88 69.6K
11:26 10.88 10.93 10.88 10.93 73.8K
11:27 10.95 10.98 10.95 10.98 160.8K
11:28 10.97 10.98 10.97 10.98 81.7K
11:29 10.98 10.98 10.97 10.98 68.1K
11:30 10.98 10.98 10.94 10.94 126.4K
11:31 10.93 10.93 10.89 10.91 87.7K
11:32 10.92 10.92 10.90 10.91 56.8K
11:33 10.91 10.92 10.91 10.92 49.9K
11:34 10.91 10.92 10.91 10.91 32.4K
11:35 10.92 10.93 10.91 10.93 54.0K
11:36 10.93 10.93 10.92 10.92 46.9K
11:37 10.93 10.93 10.91 10.92 26.9K
11:38 10.92 10.92 10.91 10.92 33.2K
11:39 10.92 10.92 10.91 10.91 43.1K
11:40 10.91 10.93 10.91 10.92 28.1K
11:41 10.94 10.94 10.92 10.92 37.5K
11:42 10.92 10.93 10.91 10.93 99.9K
11:43 10.94 10.94 10.91 10.92 45.7K
11:44 10.92 10.92 10.87 10.87 74.3K
11:45 10.89 10.89 10.87 10.89 64.7K
11:46 10.89 10.90 10.89 10.90 71.3K
11:47 10.90 10.90 10.90 10.90 34.5K
11:48 10.90 10.90 10.87 10.88 72.2K
11:49 10.88 10.89 10.87 10.89 29.5K
11:50 10.87 10.88 10.87 10.87 46.8K
11:51 10.88 10.88 10.87 10.87 36.0K
11:52 10.88 10.89 10.88 10.88 55.9K
11:53 10.88 10.88 10.85 10.86 58.1K
11:54 10.86 10.87 10.86 10.86 57.1K
11:55 10.86 10.86 10.84 10.84 101.7K
11:56 10.84 10.85 10.84 10.85 63.6K
11:57 10.85 10.85 10.84 10.84 59.1K
11:58 10.85 10.85 10.84 10.84 99.1K
11:59 10.84 10.84 10.83 10.83 90.7K
12:00 10.83 10.83 10.79 10.79 430.4K
12:01 10.75 10.75 10.73 10.74 477.0K
12:02 10.74 10.74 10.71 10.72 212.7K
12:03 10.71 10.71 10.70 10.71 275.6K
12:04 10.70 10.71 10.69 10.70 280.3K
12:05 10.69 10.70 10.69 10.70 149.1K
12:06 10.70 10.72 10.70 10.72 250.8K
12:07 10.73 10.73 10.71 10.73 154.5K
12:08 10.73 10.74 10.72 10.74 119.1K
12:09 10.73 10.73 10.70 10.70 81.8K
12:10 10.71 10.71 10.71 10.71 97.6K
12:11 10.71 10.71 10.71 10.71 90.5K
12:12 10.70 10.72 10.70 10.72 172.2K
12:13 10.72 10.73 10.72 10.73 58.7K
12:14 10.73 10.74 10.72 10.73 73.3K
12:15 10.73 10.73 10.72 10.73 47.2K
12:16 10.74 10.74 10.72 10.73 71.9K
12:17 10.73 10.73 10.73 10.73 44.6K
12:18 10.73 10.73 10.73 10.73 23.1K
12:19 10.74 10.74 10.72 10.72 78.2K
12:20 10.72 10.72 10.69 10.70 140.4K
12:21 10.69 10.70 10.65 10.66 386.1K
12:22 10.65 10.67 10.65 10.65 224.4K
12:23 10.64 10.66 10.64 10.66 101.8K
12:24 10.62 10.67 10.62 10.66 260.5K
12:25 10.67 10.67 10.64 10.64 74.5K
12:26 10.65 10.65 10.63 10.63 97.2K
12:27 10.63 10.63 10.63 10.63 101.5K
12:28 10.62 10.63 10.62 10.62 60.5K
12:29 10.63 10.63 10.62 10.62 75.7K
12:30 10.63 10.63 10.63 10.63 116.0K
12:31 10.63 10.63 10.62 10.63 66.8K
12:32 10.63 10.63 10.62 10.63 93.1K
12:33 10.62 10.63 10.62 10.63 37.0K
12:34 10.63 10.63 10.62 10.63 64.4K
12:35 10.62 10.63 10.62 10.63 45.7K
12:36 10.63 10.64 10.62 10.63 138.4K
12:37 10.63 10.63 10.61 10.61 184.5K
12:38 10.60 10.62 10.60 10.61 244.8K
12:39 10.61 10.64 10.61 10.63 96.5K
12:40 10.63 10.63 10.60 10.60 138.2K
12:41 10.62 10.67 10.62 10.67 167.8K
12:42 10.67 10.67 10.66 10.67 78.9K
12:43 10.67 10.67 10.67 10.67 82.3K
12:44 10.67 10.67 10.66 10.67 37.4K
12:45 10.66 10.67 10.66 10.66 48.4K
12:46 10.66 10.66 10.62 10.62 131.7K
12:47 10.62 10.62 10.59 10.59 162.1K
12:48 10.58 10.58 10.56 10.57 156.0K
12:49 10.56 10.58 10.56 10.56 130.5K
12:50 10.56 10.58 10.56 10.57 175.9K
12:51 10.58 10.58 10.57 10.57 65.0K
12:52 10.57 10.57 10.56 10.56 77.8K
12:53 10.56 10.56 10.55 10.56 89.8K
12:54 10.56 10.58 10.56 10.57 226.7K
12:55 10.58 10.58 10.56 10.57 68.0K
12:56 10.56 10.60 10.56 10.60 104.4K
12:57 10.60 10.61 10.60 10.61 89.7K
12:58 10.60 10.61 10.59 10.59 64.2K
12:59 10.59 10.61 10.59 10.61 59.8K
13:00 10.61 10.62 10.61 10.62 34.2K
13:01 10.62 10.62 10.61 10.61 36.9K
13:02 10.62 10.65 10.62 10.65 80.8K
13:03 10.64 10.66 10.64 10.66 84.2K
13:04 10.68 10.69 10.67 10.69 82.9K
13:05 10.69 10.72 10.69 10.71 146.0K
13:06 10.70 10.71 10.70 10.71 58.9K
13:07 10.71 10.71 10.69 10.69 93.7K
13:08 10.69 10.69 10.66 10.66 95.5K
13:09 10.65 10.66 10.65 10.66 65.3K
13:10 10.66 10.66 10.65 10.65 45.5K
13:11 10.66 10.66 10.65 10.66 32.1K
13:12 10.66 10.66 10.65 10.66 40.6K
13:13 10.66 10.66 10.64 10.65 158.4K
13:14 10.64 10.65 10.64 10.64 42.5K
13:15 10.65 10.65 10.62 10.62 66.2K
13:16 10.62 10.62 10.60 10.60 89.1K
13:17 10.60 10.62 10.60 10.62 76.4K
13:18 10.62 10.62 10.59 10.60 37.6K
13:19 10.60 10.60 10.59 10.60 44.2K
13:20 10.60 10.60 10.59 10.59 34.2K
13:21 10.59 10.60 10.59 10.59 36.9K
13:22 10.60 10.60 10.59 10.59 52.0K
13:23 10.59 10.60 10.59 10.60 83.2K
13:24 10.60 10.61 10.60 10.60 73.3K
13:25 10.60 10.60 10.59 10.60 19.2K
13:26 10.59 10.60 10.59 10.60 34.2K
13:27 10.59 10.60 10.59 10.59 28.4K
13:28 10.60 10.60 10.59 10.59 42.2K
13:29 10.59 10.59 10.58 10.58 48.0K
13:30 10.59 10.59 10.57 10.57 67.1K
13:31 10.56 10.56 10.55 10.55 122.3K
13:32 10.55 10.56 10.55 10.56 86.5K
13:33 10.56 10.56 10.55 10.56 74.3K
13:34 10.55 10.56 10.55 10.56 103.2K
13:35 10.56 10.56 10.55 10.55 27.9K
13:36 10.55 10.56 10.55 10.56 45.6K
13:37 10.56 10.56 10.55 10.55 26.5K
13:38 10.56 10.56 10.55 10.56 57.3K
13:39 10.55 10.56 10.55 10.55 53.0K
13:40 10.56 10.56 10.55 10.55 57.0K
13:41 10.55 10.56 10.55 10.56 33.4K
13:42 10.56 10.56 10.55 10.56 37.4K
13:43 10.56 10.57 10.56 10.57 78.0K
13:44 10.58 10.58 10.58 10.58 71.1K
13:45 10.57 10.58 10.57 10.58 37.2K
13:46 10.58 10.58 10.58 10.58 40.9K
13:47 10.58 10.58 10.58 10.58 22.8K
13:48 10.58 10.58 10.58 10.58 44.6K
13:49 10.58 10.59 10.58 10.59 43.5K
13:50 10.59 10.59 10.58 10.59 23.0K
13:51 10.60 10.60 10.58 10.59 24.7K
13:52 10.58 10.59 10.58 10.59 28.6K
13:53 10.59 10.59 10.59 10.59 30.1K
13:54 10.59 10.59 10.59 10.59 10.1K
13:55 10.59 10.59 10.58 10.58 31.3K
13:56 10.59 10.59 10.59 10.59 40.5K
13:57 10.58 10.59 10.58 10.59 70.4K
13:58 10.59 10.59 10.59 10.59 67.9K
13:59 10.60 10.60 10.59 10.59 24.8K
14:00 10.59 10.59 10.58 10.59 31.7K
14:01 10.59 10.59 10.59 10.59 18.7K
14:02 10.59 10.59 10.57 10.58 61.6K
14:03 10.58 10.58 10.58 10.58 34.5K
14:04 10.58 10.58 10.57 10.58 25.5K
14:05 10.58 10.58 10.57 10.58 16.4K
14:06 10.58 10.58 10.58 10.58 25.9K
14:07 10.58 10.59 10.58 10.58 66.1K
14:08 10.56 10.56 10.54 10.54 147.1K
14:09 10.53 10.53 10.52 10.53 59.0K
14:10 10.51 10.51 10.51 10.51 103.1K
14:11 10.50 10.51 10.50 10.51 185.6K
14:12 10.51 10.51 10.50 10.51 136.3K
14:13 10.51 10.51 10.50 10.50 70.1K
14:14 10.50 10.52 10.50 10.51 286.3K
14:15 10.51 10.51 10.50 10.50 59.1K
14:16 10.50 10.51 10.50 10.51 58.1K
14:17 10.46 10.46 10.44 10.44 441.3K
14:18 10.45 10.45 10.44 10.45 352.1K
14:19 10.46 10.46 10.42 10.42 124.7K
14:20 10.42 10.42 10.40 10.40 219.8K
14:21 10.36 10.37 10.36 10.37 257.8K
14:22 10.37 10.40 10.37 10.37 274.5K
14:23 10.38 10.38 10.37 10.37 161.6K
14:24 10.37 10.38 10.36 10.38 369.1K
14:25 10.37 10.44 10.37 10.44 193.1K
14:26 10.43 10.44 10.43 10.44 55.9K
14:27 10.40 10.43 10.40 10.43 91.0K
14:28 10.43 10.45 10.42 10.44 90.6K
14:29 10.44 10.46 10.44 10.46 76.2K
14:30 10.46 10.46 10.44 10.44 42.3K
14:31 10.45 10.45 10.43 10.44 56.4K
14:32 10.44 10.45 10.44 10.45 100.8K
14:33 10.45 10.45 10.45 10.45 12.5K
14:34 10.45 10.45 10.43 10.44 42.5K
14:35 10.44 10.46 10.44 10.46 46.2K
14:36 10.46 10.47 10.46 10.47 105.5K
14:37 10.47 10.47 10.45 10.45 51.0K
14:38 10.45 10.47 10.45 10.46 35.0K
14:39 10.46 10.46 10.45 10.46 55.0K
14:40 10.46 10.48 10.46 10.48 34.0K
14:41 10.48 10.48 10.48 10.48 32.7K
14:42 10.48 10.48 10.46 10.47 109.6K
14:43 10.47 10.47 10.46 10.46 38.5K
14:44 10.46 10.48 10.45 10.47 65.5K
14:45 10.48 10.50 10.47 10.50 75.0K
14:46 10.50 10.51 10.50 10.51 111.5K
14:47 10.51 10.52 10.50 10.52 59.8K
14:48 10.53 10.55 10.53 10.53 130.5K
14:49 10.53 10.54 10.53 10.54 38.2K
14:50 10.54 10.55 10.53 10.55 45.0K
14:51 10.55 10.55 10.55 10.55 64.6K
14:52 10.55 10.56 10.55 10.55 34.7K
14:53 10.57 10.59 10.57 10.59 87.9K
14:54 10.59 10.60 10.59 10.60 85.5K
14:55 10.60 10.60 10.59 10.60 47.4K
14:56 10.60 10.61 10.60 10.60 114.2K
14:57 10.61 10.62 10.60 10.61 80.0K
14:58 10.62 10.62 10.60 10.61 96.6K
14:59 10.60 10.61 10.60 10.60 39.8K
15:00 10.61 10.61 10.56 10.56 103.7K
15:01 10.57 10.59 10.56 10.59 72.1K
15:02 10.59 10.62 10.59 10.61 89.2K
15:03 10.58 10.59 10.57 10.59 57.3K
15:04 10.58 10.59 10.56 10.57 18.6K
15:05 10.57 10.59 10.57 10.58 78.9K
15:06 10.58 10.58 10.57 10.57 32.5K
15:07 10.57 10.57 10.56 10.56 51.5K
15:08 10.56 10.58 10.55 10.58 58.5K
15:09 10.58 10.59 10.58 10.59 16.9K
15:10 10.59 10.60 10.59 10.60 84.4K
15:11 10.59 10.62 10.59 10.62 39.5K
15:12 10.62 10.62 10.59 10.60 62.2K
15:13 10.58 10.58 10.56 10.56 43.9K
15:14 10.54 10.56 10.54 10.55 126.1K
15:15 10.56 10.56 10.53 10.53 83.6K
15:16 10.54 10.55 10.53 10.55 99.0K
15:17 10.54 10.54 10.50 10.52 110.2K
15:18 10.52 10.53 10.52 10.53 53.9K
15:19 10.53 10.53 10.51 10.51 26.1K
15:20 10.52 10.52 10.51 10.52 28.1K
15:21 10.52 10.54 10.52 10.54 60.3K
15:22 10.53 10.53 10.52 10.52 36.8K
15:23 10.51 10.52 10.50 10.50 56.0K
15:24 10.51 10.51 10.50 10.51 101.2K
15:25 10.51 10.51 10.50 10.50 60.5K
15:26 10.51 10.51 10.50 10.51 35.5K
15:27 10.51 10.51 10.50 10.51 15.3K
15:28 10.51 10.51 10.50 10.50 28.1K
15:29 10.51 10.51 10.45 10.45 228.9K
15:30 10.46 10.46 10.45 10.46 94.1K
15:31 10.46 10.46 10.45 10.46 99.2K
15:32 10.45 10.46 10.45 10.46 164.0K
15:33 10.46 10.46 10.45 10.46 96.8K
15:34 10.46 10.46 10.43 10.43 113.9K
15:35 10.43 10.44 10.43 10.43 115.8K
15:36 10.44 10.44 10.41 10.41 110.3K
15:37 10.41 10.41 10.37 10.39 292.2K
15:38 10.39 10.39 10.37 10.38 147.3K
15:39 10.39 10.42 10.38 10.42 98.1K
15:40 10.42 10.46 10.42 10.45 85.9K
15:41 10.45 10.50 10.45 10.50 140.8K
15:42 10.50 10.56 10.50 10.56 134.7K
15:43 10.56 10.56 10.54 10.54 155.9K
15:44 10.55 10.55 10.54 10.54 77.1K
15:45 10.54 10.54 10.51 10.51 88.0K
15:46 10.51 10.52 10.51 10.52 140.5K
15:47 10.50 10.55 10.49 10.55 157.5K
15:48 10.54 10.54 10.51 10.51 92.5K
15:49 10.51 10.52 10.50 10.51 128.1K
15:50 10.51 10.51 10.51 10.51 58.2K
15:51 10.52 10.54 10.48 10.48 288.9K
15:52 10.45 10.46 10.45 10.46 205.4K
15:53 10.46 10.46 10.46 10.46 118.6K
15:54 10.46 10.46 10.45 10.45 249.9K
15:55 10.44 10.44 10.43 10.44 278.2K
15:56 10.44 10.44 10.41 10.41 237.3K
15:57 10.44 10.44 10.43 10.43 409.7K
15:58 10.44 10.49 10.44 10.49 453.4K
15:59 10.50 10.50 10.49 10.50 255.4K
16:00 10.51 10.55 10.44 10.52 1,438.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし