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 10.69 10.94 10.13 10.86 4,881.2K
09:32 10.90 10.97 10.90 10.97 722.7K
09:33 10.91 10.91 10.85 10.89 495.1K
09:34 10.86 10.86 10.81 10.86 419.9K
09:35 10.84 10.84 10.79 10.80 297.9K
09:36 10.80 10.85 10.74 10.78 505.2K
09:37 10.78 10.78 10.66 10.67 396.1K
09:38 10.66 10.77 10.66 10.77 299.4K
09:39 10.75 10.77 10.72 10.72 189.9K
09:40 10.72 10.73 10.69 10.73 232.8K
09:41 10.70 10.79 10.70 10.73 286.7K
09:42 10.72 10.72 10.64 10.64 259.5K
09:43 10.67 10.76 10.67 10.75 213.5K
09:44 10.76 10.79 10.76 10.79 330.0K
09:45 10.78 10.78 10.71 10.71 184.6K
09:46 10.74 10.76 10.74 10.74 179.9K
09:47 10.77 10.77 10.71 10.71 135.1K
09:48 10.70 10.70 10.63 10.63 387.9K
09:49 10.63 10.63 10.61 10.61 224.1K
09:50 10.62 10.62 10.55 10.58 502.6K
09:51 10.56 10.61 10.56 10.61 248.8K
09:52 10.60 10.62 10.54 10.54 152.1K
09:53 10.56 10.61 10.55 10.58 241.9K
09:54 10.58 10.62 10.58 10.61 143.1K
09:55 10.62 10.62 10.60 10.60 238.1K
09:56 10.59 10.60 10.53 10.53 143.5K
09:57 10.51 10.51 10.48 10.49 445.3K
09:58 10.49 10.49 10.46 10.46 161.4K
09:59 10.45 10.47 10.41 10.47 328.2K
10:00 10.44 10.45 10.42 10.43 200.8K
10:01 10.42 10.42 10.34 10.34 354.1K
10:02 10.33 10.34 10.29 10.32 595.7K
10:03 10.32 10.33 10.32 10.32 221.9K
10:04 10.31 10.31 10.29 10.30 333.3K
10:05 10.29 10.30 10.29 10.30 380.9K
10:06 10.30 10.36 10.30 10.36 426.5K
10:07 10.35 10.41 10.35 10.41 225.4K
10:08 10.43 10.44 10.43 10.43 249.0K
10:09 10.42 10.42 10.35 10.35 163.9K
10:10 10.35 10.36 10.34 10.34 132.9K
10:11 10.34 10.41 10.34 10.41 218.5K
10:12 10.42 10.46 10.40 10.46 161.4K
10:13 10.46 10.47 10.45 10.46 66.1K
10:14 10.46 10.46 10.41 10.45 56.9K
10:15 10.46 10.46 10.44 10.44 81.9K
10:16 10.43 10.43 10.41 10.43 73.1K
10:17 10.41 10.41 10.37 10.39 164.2K
10:18 10.40 10.41 10.38 10.40 105.8K
10:19 10.39 10.42 10.39 10.42 127.4K
10:20 10.43 10.46 10.43 10.45 139.5K
10:21 10.47 10.48 10.46 10.48 100.6K
10:22 10.46 10.46 10.40 10.40 108.1K
10:23 10.41 10.41 10.36 10.36 119.0K
10:24 10.33 10.33 10.32 10.33 81.6K
10:25 10.32 10.33 10.32 10.33 93.2K
10:26 10.33 10.33 10.30 10.30 192.3K
10:27 10.32 10.34 10.29 10.30 477.4K
10:28 10.29 10.29 10.26 10.27 199.3K
10:29 10.28 10.31 10.28 10.30 183.5K
10:30 10.29 10.29 10.28 10.28 91.2K
10:31 10.27 10.29 10.26 10.26 389.1K
10:32 10.27 10.30 10.27 10.30 213.3K
10:33 10.31 10.33 10.30 10.32 186.0K
10:34 10.30 10.33 10.29 10.33 166.3K
10:35 10.34 10.36 10.33 10.33 133.4K
10:36 10.31 10.32 10.31 10.31 71.8K
10:37 10.31 10.32 10.29 10.32 142.4K
10:38 10.31 10.34 10.31 10.33 108.3K
10:39 10.34 10.36 10.33 10.36 50.5K
10:40 10.36 10.39 10.36 10.38 108.3K
10:41 10.38 10.40 10.38 10.40 86.0K
10:42 10.43 10.46 10.43 10.46 161.2K
10:43 10.49 10.51 10.49 10.51 224.3K
10:44 10.47 10.47 10.46 10.46 207.4K
10:45 10.47 10.47 10.44 10.46 103.3K
10:46 10.44 10.48 10.44 10.48 80.8K
10:47 10.48 10.48 10.47 10.48 70.1K
10:48 10.45 10.45 10.41 10.41 55.8K
10:49 10.40 10.40 10.36 10.36 122.7K
10:50 10.35 10.40 10.35 10.38 94.0K
10:51 10.38 10.38 10.37 10.37 54.6K
10:52 10.38 10.44 10.38 10.44 99.4K
10:53 10.46 10.47 10.46 10.47 79.3K
10:54 10.47 10.47 10.46 10.46 92.5K
10:55 10.46 10.48 10.46 10.48 88.1K
10:56 10.48 10.48 10.46 10.47 37.1K
10:57 10.47 10.47 10.41 10.43 97.5K
10:58 10.44 10.46 10.42 10.46 50.4K
10:59 10.47 10.51 10.47 10.50 144.2K
11:00 10.51 10.52 10.50 10.52 35.1K
11:01 10.52 10.70 10.52 10.66 479.5K
11:02 10.69 11.08 10.69 11.08 2,159.6K
11:03 10.96 11.09 10.92 11.09 1,353.6K
11:04 11.13 11.29 11.13 11.16 2,005.7K
11:05 11.24 11.40 11.16 11.36 2,223.9K
11:06 11.33 11.47 11.33 11.47 1,626.1K
11:07 11.36 11.36 11.21 11.21 1,133.1K
11:08 11.27 11.27 11.15 11.17 999.9K
11:09 11.12 11.13 11.04 11.04 1,011.2K
11:10 11.09 11.24 11.09 11.20 878.4K
11:11 11.22 11.32 11.22 11.28 957.9K
11:12 11.30 11.30 11.15 11.17 693.3K
11:13 11.13 11.15 10.98 10.98 755.1K
11:14 10.95 11.01 10.95 11.01 881.7K
11:15 11.04 11.05 10.93 10.93 597.9K
11:16 10.97 10.97 10.92 10.94 416.6K
11:17 10.99 10.99 10.85 10.85 583.3K
11:18 10.87 10.87 10.76 10.76 580.5K
11:19 10.78 10.89 10.78 10.89 476.8K
11:20 10.88 10.88 10.83 10.84 250.4K
11:21 10.83 10.91 10.82 10.90 438.2K
11:22 10.90 10.92 10.87 10.91 253.1K
11:23 10.89 10.89 10.84 10.84 393.0K
11:24 10.85 10.91 10.85 10.85 248.8K
11:25 10.92 10.96 10.92 10.96 242.7K
11:26 10.94 11.03 10.93 11.03 543.7K
11:27 11.06 11.08 11.05 11.08 585.6K
11:28 11.10 11.13 11.10 11.13 515.2K
11:29 11.15 11.18 11.15 11.16 607.8K
11:30 11.16 11.16 11.11 11.11 327.1K
11:31 11.08 11.17 11.08 11.17 486.7K
11:32 11.17 11.20 11.14 11.14 513.0K
11:33 11.14 11.24 11.14 11.21 500.3K
11:34 11.18 11.22 11.18 11.21 330.9K
11:35 11.17 11.21 11.17 11.20 373.3K
11:36 11.20 11.20 11.17 11.17 167.9K
11:37 11.18 11.18 11.16 11.16 292.7K
11:38 11.20 11.20 11.16 11.16 238.3K
11:39 11.17 11.21 11.16 11.21 210.9K
11:40 11.22 11.23 11.20 11.23 257.9K
11:41 11.23 11.23 11.04 11.10 592.7K
11:42 11.13 11.20 11.13 11.19 173.6K
11:43 11.23 11.29 11.23 11.27 569.3K
11:44 11.28 11.37 11.28 11.37 415.8K
11:45 11.36 11.38 11.36 11.38 356.3K
11:46 11.40 11.46 11.40 11.42 751.3K
11:47 11.41 11.44 11.41 11.44 377.6K
11:48 11.45 11.50 11.45 11.49 692.5K
11:49 11.47 11.55 11.47 11.50 1,238.7K
11:50 11.52 11.53 11.47 11.49 421.1K
11:51 11.46 11.47 11.38 11.38 495.0K
11:52 11.36 11.36 11.31 11.36 410.0K
11:53 11.36 11.37 11.33 11.34 295.3K
11:54 11.34 11.34 11.27 11.30 487.9K
11:55 11.31 11.32 11.30 11.32 180.1K
11:56 11.32 11.37 11.31 11.37 239.3K
11:57 11.38 11.38 11.33 11.37 193.7K
11:58 11.39 11.46 11.39 11.46 327.2K
11:59 11.45 11.45 11.39 11.39 416.7K
12:00 11.34 11.34 11.33 11.33 230.8K
12:01 11.30 11.30 11.25 11.29 360.2K
12:02 11.27 11.28 11.26 11.27 291.4K
12:03 11.25 11.26 11.18 11.18 513.8K
12:04 11.20 11.22 11.20 11.22 231.7K
12:05 11.25 11.27 11.23 11.23 149.8K
12:06 11.20 11.20 11.14 11.16 190.2K
12:07 11.18 11.18 11.14 11.16 142.8K
12:08 11.13 11.14 11.13 11.14 265.2K
12:09 11.13 11.18 11.12 11.18 125.1K
12:10 11.17 11.18 11.14 11.14 250.1K
12:11 11.17 11.18 11.15 11.15 177.1K
12:12 11.16 11.18 11.15 11.18 118.6K
12:13 11.18 11.18 11.17 11.18 101.2K
12:14 11.18 11.18 11.14 11.15 123.5K
12:15 11.15 11.18 11.15 11.18 66.5K
12:16 11.17 11.18 11.17 11.17 85.6K
12:17 11.16 11.17 11.16 11.16 55.4K
12:18 11.16 11.16 11.15 11.16 91.9K
12:19 11.16 11.18 11.15 11.18 227.2K
12:20 11.15 11.17 11.15 11.17 164.5K
12:21 11.11 11.12 11.07 11.09 359.2K
12:22 11.08 11.08 11.07 11.08 142.5K
12:23 11.06 11.07 11.05 11.06 241.2K
12:24 11.12 11.16 11.12 11.14 184.8K
12:25 11.16 11.16 11.09 11.11 116.6K
12:26 11.11 11.11 11.08 11.08 62.5K
12:27 11.08 11.08 11.04 11.04 151.4K
12:28 11.05 11.05 11.04 11.04 75.7K
12:29 11.06 11.06 11.02 11.02 188.5K
12:30 11.02 11.02 11.01 11.01 93.9K
12:31 11.01 11.02 10.97 11.01 547.6K
12:32 11.02 11.07 11.02 11.02 208.0K
12:33 11.03 11.08 11.02 11.07 123.7K
12:34 11.07 11.07 11.04 11.04 112.7K
12:35 11.05 11.08 11.04 11.08 56.2K
12:36 11.08 11.09 11.08 11.08 93.9K
12:37 11.07 11.09 11.05 11.06 114.1K
12:38 11.06 11.07 11.06 11.07 21.3K
12:39 11.06 11.07 11.06 11.06 65.4K
12:40 11.06 11.06 11.04 11.05 72.8K
12:41 11.06 11.06 11.05 11.06 92.1K
12:42 11.05 11.05 11.04 11.04 97.8K
12:43 11.05 11.05 11.03 11.04 102.8K
12:44 11.04 11.04 11.03 11.04 63.4K
12:45 11.04 11.04 11.03 11.04 30.6K
12:46 11.04 11.04 11.04 11.04 37.4K
12:47 11.04 11.04 11.03 11.04 42.7K
12:48 11.04 11.04 11.02 11.03 100.6K
12:49 11.01 11.01 10.95 10.96 264.8K
12:50 10.98 10.99 10.97 10.97 120.1K
12:51 10.97 11.02 10.97 11.02 165.4K
12:52 11.02 11.02 10.95 10.95 79.5K
12:53 10.97 10.97 10.95 10.95 113.3K
12:54 10.94 10.94 10.92 10.92 166.5K
12:55 10.91 10.91 10.87 10.87 216.1K
12:56 10.88 10.90 10.88 10.88 158.3K
12:57 10.88 10.88 10.87 10.88 268.1K
12:58 10.88 10.89 10.88 10.89 115.3K
12:59 10.89 10.90 10.89 10.89 227.5K
13:00 10.89 10.90 10.89 10.90 49.9K
13:01 10.90 10.91 10.90 10.91 50.7K
13:02 10.91 10.91 10.89 10.90 61.8K
13:03 10.90 10.90 10.88 10.89 44.3K
13:04 10.89 10.89 10.88 10.89 40.8K
13:05 10.87 10.87 10.86 10.86 50.2K
13:06 10.86 10.86 10.79 10.79 388.2K
13:07 10.78 10.80 10.78 10.78 147.7K
13:08 10.79 10.82 10.79 10.81 238.0K
13:09 10.81 10.82 10.80 10.82 42.4K
13:10 10.80 10.80 10.80 10.80 87.7K
13:11 10.80 10.80 10.74 10.74 274.2K
13:12 10.78 10.78 10.77 10.77 103.1K
13:13 10.78 10.78 10.76 10.77 94.7K
13:14 10.76 10.79 10.74 10.79 136.1K
13:15 10.79 10.81 10.79 10.80 131.3K
13:16 10.80 10.83 10.80 10.83 110.6K
13:17 10.80 10.82 10.80 10.82 85.7K
13:18 10.82 10.83 10.82 10.83 76.1K
13:19 10.83 10.83 10.82 10.83 60.8K
13:20 10.83 10.85 10.83 10.85 120.3K
13:21 10.85 10.85 10.84 10.85 74.4K
13:22 10.84 10.85 10.84 10.85 62.7K
13:23 10.87 10.90 10.86 10.90 208.2K
13:24 10.89 10.89 10.88 10.88 108.9K
13:25 10.87 10.88 10.87 10.88 62.1K
13:26 10.90 10.93 10.90 10.93 141.7K
13:27 10.93 10.93 10.91 10.92 98.7K
13:28 10.91 10.92 10.90 10.90 69.6K
13:29 10.91 10.92 10.90 10.90 124.9K
13:30 10.90 10.90 10.89 10.89 107.6K
13:31 10.90 10.93 10.90 10.93 87.7K
13:32 10.92 10.94 10.92 10.94 70.5K
13:33 10.93 10.94 10.91 10.92 99.3K
13:34 10.92 10.93 10.91 10.91 111.4K
13:35 10.92 10.94 10.92 10.94 77.0K
13:36 10.94 10.94 10.93 10.93 47.4K
13:37 10.92 10.93 10.92 10.93 89.6K
13:38 10.95 10.95 10.93 10.93 101.0K
13:39 10.92 10.93 10.91 10.93 81.8K
13:40 10.94 10.95 10.93 10.93 68.4K
13:41 10.94 11.01 10.94 11.01 174.0K
13:42 11.02 11.04 11.01 11.04 175.3K
13:43 11.00 11.00 10.96 10.98 297.6K
13:44 10.98 10.98 10.98 10.98 133.6K
13:45 11.02 11.02 10.98 10.98 153.1K
13:46 10.99 10.99 10.97 10.98 144.8K
13:47 10.98 10.98 10.95 10.95 44.3K
13:48 10.95 10.95 10.91 10.91 68.1K
13:49 10.92 10.92 10.91 10.92 75.9K
13:50 10.92 10.96 10.92 10.96 77.4K
13:51 10.96 11.10 10.96 11.10 267.8K
13:52 11.05 11.08 11.02 11.02 811.8K
13:53 11.03 11.03 11.00 11.02 226.8K
13:54 11.01 11.05 11.01 11.05 149.7K
13:55 11.04 11.09 11.04 11.09 207.4K
13:56 11.08 11.08 11.03 11.03 82.6K
13:57 11.05 11.06 11.03 11.03 99.5K
13:58 11.03 11.05 11.03 11.03 143.2K
13:59 11.03 11.04 11.03 11.04 91.6K
14:00 11.03 11.03 11.02 11.02 74.0K
14:01 11.03 11.06 11.02 11.06 140.8K
14:02 11.06 11.07 11.02 11.04 112.6K
14:03 11.06 11.10 11.06 11.09 226.9K
14:04 11.09 11.10 11.09 11.10 98.5K
14:05 11.10 11.10 11.07 11.09 98.3K
14:06 11.11 11.12 11.10 11.12 187.0K
14:07 11.14 11.15 11.14 11.15 192.2K
14:08 11.14 11.16 11.14 11.16 234.0K
14:09 11.16 11.16 11.08 11.08 179.2K
14:10 11.06 11.06 11.02 11.02 172.1K
14:11 11.04 11.08 11.03 11.08 172.5K
14:12 11.08 11.08 11.04 11.05 119.8K
14:13 11.02 11.05 11.02 11.05 93.7K
14:14 11.04 11.04 11.02 11.03 145.3K
14:15 11.05 11.10 11.04 11.10 135.8K
14:16 11.11 11.12 11.10 11.11 130.6K
14:17 11.10 11.12 11.10 11.11 84.6K
14:18 11.11 11.12 11.10 11.12 71.4K
14:19 11.13 11.13 11.09 11.10 89.0K
14:20 11.11 11.13 11.11 11.13 59.6K
14:21 11.13 11.14 11.13 11.14 45.4K
14:22 11.14 11.15 11.14 11.15 172.2K
14:23 11.14 11.17 11.13 11.17 90.1K
14:24 11.17 11.22 11.17 11.19 251.9K
14:25 11.20 11.21 11.20 11.21 91.0K
14:26 11.21 11.21 11.14 11.15 165.5K
14:27 11.16 11.16 11.12 11.13 108.4K
14:28 11.14 11.15 11.14 11.14 85.1K
14:29 11.14 11.14 11.13 11.14 83.7K
14:30 11.14 11.16 11.14 11.15 96.8K
14:31 11.15 11.18 11.15 11.18 119.0K
14:32 11.19 11.19 11.17 11.18 58.8K
14:33 11.19 11.19 11.14 11.14 110.2K
14:34 11.14 11.16 11.14 11.16 89.0K
14:35 11.18 11.19 11.17 11.17 97.5K
14:36 11.17 11.19 11.16 11.18 53.9K
14:37 11.19 11.20 11.19 11.20 81.9K
14:38 11.20 11.22 11.20 11.21 193.9K
14:39 11.22 11.24 11.22 11.23 151.0K
14:40 11.24 11.26 11.24 11.26 155.0K
14:41 11.28 11.32 11.28 11.30 408.1K
14:42 11.28 11.30 11.28 11.30 180.5K
14:43 11.30 11.31 11.30 11.31 268.1K
14:44 11.26 11.28 11.26 11.27 147.9K
14:45 11.27 11.27 11.25 11.26 122.5K
14:46 11.28 11.28 11.23 11.24 169.9K
14:47 11.25 11.25 11.22 11.22 102.3K
14:48 11.22 11.23 11.22 11.23 83.4K
14:49 11.21 11.24 11.21 11.24 93.9K
14:50 11.23 11.23 11.22 11.22 65.0K
14:51 11.22 11.24 11.22 11.23 61.8K
14:52 11.23 11.25 11.22 11.25 48.6K
14:53 11.28 11.29 11.28 11.29 154.1K
14:54 11.29 11.29 11.28 11.29 49.8K
14:55 11.29 11.29 11.28 11.28 130.3K
14:56 11.28 11.28 11.27 11.28 51.3K
14:57 11.28 11.30 11.27 11.30 160.0K
14:58 11.30 11.30 11.30 11.30 79.5K
14:59 11.30 11.33 11.30 11.33 161.7K
15:00 11.34 11.34 11.33 11.33 136.5K
15:01 11.30 11.32 11.29 11.29 149.7K
15:02 11.31 11.33 11.31 11.32 101.3K
15:03 11.34 11.34 11.29 11.31 204.2K
15:04 11.32 11.33 11.32 11.33 136.7K
15:05 11.32 11.32 11.31 11.31 184.1K
15:06 11.32 11.37 11.32 11.35 303.0K
15:07 11.36 11.39 11.36 11.37 274.2K
15:08 11.37 11.40 11.37 11.38 187.2K
15:09 11.39 11.43 11.38 11.42 193.9K
15:10 11.42 11.42 11.37 11.37 292.1K
15:11 11.40 11.41 11.38 11.39 191.5K
15:12 11.36 11.36 11.32 11.36 269.4K
15:13 11.34 11.40 11.34 11.39 175.1K
15:14 11.40 11.41 11.39 11.40 139.0K
15:15 11.42 11.42 11.40 11.40 143.4K
15:16 11.41 11.42 11.41 11.41 138.5K
15:17 11.41 11.45 11.41 11.44 155.1K
15:18 11.45 11.45 11.44 11.45 170.7K
15:19 11.45 11.55 11.45 11.55 888.5K
15:20 11.53 11.53 11.50 11.52 270.4K
15:21 11.52 11.52 11.49 11.50 156.8K
15:22 11.52 11.52 11.45 11.45 218.7K
15:23 11.45 11.45 11.38 11.38 269.8K
15:24 11.39 11.39 11.33 11.35 228.0K
15:25 11.34 11.34 11.30 11.30 166.1K
15:26 11.30 11.30 11.27 11.28 172.5K
15:27 11.27 11.27 11.19 11.19 185.6K
15:28 11.14 11.14 11.05 11.07 444.5K
15:29 11.06 11.12 11.01 11.03 371.9K
15:30 11.04 11.04 10.97 11.01 218.9K
15:31 11.04 11.09 11.04 11.08 279.6K
15:32 11.09 11.15 11.07 11.15 199.3K
15:33 11.17 11.20 11.15 11.15 231.6K
15:34 11.17 11.17 11.11 11.12 163.4K
15:35 11.13 11.16 11.13 11.15 116.4K
15:36 11.14 11.14 11.09 11.09 145.5K
15:37 11.10 11.12 11.09 11.11 117.6K
15:38 11.11 11.16 11.11 11.12 100.6K
15:39 11.09 11.11 11.08 11.11 92.9K
15:40 11.13 11.16 11.12 11.16 93.7K
15:41 11.18 11.22 11.18 11.21 322.0K
15:42 11.19 11.19 11.17 11.17 214.5K
15:43 11.13 11.14 11.13 11.14 144.8K
15:44 11.12 11.14 11.12 11.13 107.2K
15:45 11.14 11.16 11.14 11.16 78.2K
15:46 11.15 11.16 11.14 11.14 113.8K
15:47 11.15 11.15 11.12 11.12 94.9K
15:48 11.10 11.10 11.06 11.06 106.5K
15:49 11.07 11.07 11.05 11.06 58.3K
15:50 11.05 11.06 11.05 11.06 92.1K
15:51 11.07 11.09 11.03 11.03 326.7K
15:52 11.03 11.04 10.98 10.98 294.6K
15:53 10.97 11.00 10.95 11.00 299.6K
15:54 10.99 11.00 10.98 10.98 113.1K
15:55 11.01 11.03 11.01 11.03 227.1K
15:56 11.03 11.03 10.98 10.99 140.6K
15:57 10.98 11.00 10.96 10.96 238.3K
15:58 10.98 11.00 10.98 10.99 160.1K
15:59 10.99 10.99 10.98 10.99 162.8K
16:00 11.00 11.13 10.95 11.03 6,250.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし