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 12.08 12.47 11.35 11.92 14,449.7K
09:32 11.92 12.08 11.92 12.08 1,050.9K
09:33 12.00 12.14 11.90 11.90 1,198.8K
09:34 11.85 11.97 11.82 11.91 772.6K
09:35 11.83 11.83 11.66 11.66 1,145.9K
09:36 11.63 11.63 11.47 11.53 1,614.1K
09:37 11.55 11.55 11.43 11.51 1,032.6K
09:38 11.57 11.70 11.57 11.70 1,034.0K
09:39 11.79 11.80 11.59 11.59 968.1K
09:40 11.51 11.59 11.51 11.59 769.5K
09:41 11.66 11.79 11.66 11.79 577.6K
09:42 11.78 11.80 11.67 11.68 649.2K
09:43 11.60 11.65 11.58 11.58 602.1K
09:44 11.60 11.64 11.58 11.64 456.4K
09:45 11.60 11.60 11.47 11.47 580.0K
09:46 11.34 11.39 11.34 11.39 986.0K
09:47 11.35 11.36 11.32 11.33 524.3K
09:48 11.34 11.34 11.18 11.20 1,027.0K
09:49 11.19 11.19 11.11 11.11 613.8K
09:50 11.22 11.26 11.19 11.20 885.7K
09:51 11.20 11.29 11.20 11.25 761.6K
09:52 11.25 11.27 11.21 11.21 513.7K
09:53 11.21 11.28 11.21 11.28 481.0K
09:54 11.33 11.33 11.30 11.32 542.4K
09:55 11.36 11.40 11.23 11.29 826.2K
09:56 11.36 11.36 11.19 11.19 469.5K
09:57 11.25 11.31 11.25 11.27 398.3K
09:58 11.26 11.26 11.14 11.17 473.8K
09:59 11.20 11.26 11.19 11.26 426.9K
10:00 11.21 11.25 11.16 11.16 246.9K
10:01 11.21 11.21 11.17 11.17 188.1K
10:02 11.18 11.18 11.11 11.14 523.6K
10:03 11.14 11.24 11.11 11.24 604.3K
10:04 11.28 11.30 11.27 11.29 613.8K
10:05 11.30 11.30 11.26 11.28 388.7K
10:06 11.30 11.30 11.22 11.22 381.3K
10:07 11.21 11.21 11.15 11.15 397.4K
10:08 11.14 11.17 11.12 11.16 311.6K
10:09 11.13 11.16 11.13 11.16 172.1K
10:10 11.14 11.15 11.10 11.10 241.1K
10:11 11.06 11.13 11.06 11.13 311.1K
10:12 11.13 11.14 11.10 11.13 137.8K
10:13 11.07 11.13 11.07 11.08 197.1K
10:14 11.09 11.10 11.07 11.10 230.7K
10:15 11.09 11.11 11.09 11.11 165.8K
10:16 11.14 11.23 11.14 11.20 277.1K
10:17 11.21 11.22 11.17 11.20 278.8K
10:18 11.22 11.27 11.22 11.27 281.6K
10:19 11.23 11.30 11.23 11.24 380.4K
10:20 11.25 11.25 11.17 11.17 221.3K
10:21 11.20 11.30 11.20 11.29 305.5K
10:22 11.26 11.27 11.20 11.20 241.1K
10:23 11.14 11.14 11.09 11.09 267.7K
10:24 11.08 11.09 11.07 11.09 258.9K
10:25 11.09 11.16 11.09 11.16 180.0K
10:26 11.18 11.18 11.13 11.15 178.3K
10:27 11.16 11.18 11.13 11.18 75.7K
10:28 11.16 11.20 11.16 11.16 117.0K
10:29 11.14 11.14 11.10 11.13 196.8K
10:30 11.10 11.14 11.10 11.11 42.5K
10:31 11.11 11.19 11.11 11.19 104.9K
10:32 11.17 11.18 11.14 11.18 114.3K
10:33 11.15 11.17 11.13 11.14 53.8K
10:34 11.14 11.18 11.14 11.18 124.2K
10:35 11.20 11.20 11.13 11.13 109.9K
10:36 11.14 11.17 11.14 11.16 74.3K
10:37 11.15 11.15 11.13 11.15 47.9K
10:38 11.18 11.22 11.18 11.19 178.1K
10:39 11.18 11.24 11.18 11.20 146.7K
10:40 11.17 11.17 11.14 11.15 106.8K
10:41 11.16 11.16 11.14 11.16 147.1K
10:42 11.17 11.22 11.17 11.22 74.9K
10:43 11.22 11.24 11.19 11.22 169.4K
10:44 11.20 11.20 11.17 11.18 88.2K
10:45 11.20 11.21 11.14 11.15 81.7K
10:46 11.15 11.16 11.13 11.15 35.2K
10:47 11.15 11.15 11.10 11.11 120.8K
10:48 11.08 11.11 11.08 11.10 167.3K
10:49 11.11 11.14 11.10 11.14 111.6K
10:50 11.14 11.14 11.09 11.09 84.2K
10:51 11.10 11.10 11.01 11.01 352.3K
10:52 11.02 11.02 10.95 10.95 1,030.1K
10:53 10.99 11.09 10.99 11.05 382.2K
10:54 11.09 11.18 11.08 11.18 281.6K
10:55 11.18 11.18 11.17 11.17 170.8K
10:56 11.20 11.24 11.19 11.19 368.0K
10:57 11.12 11.13 11.11 11.12 207.5K
10:58 11.12 11.14 11.12 11.14 109.0K
10:59 11.11 11.12 11.05 11.08 140.6K
11:00 11.07 11.07 11.00 11.00 268.7K
11:01 11.00 11.10 11.00 11.10 189.7K
11:02 11.11 11.17 11.11 11.17 178.4K
11:03 11.15 11.18 11.10 11.10 226.5K
11:04 11.10 11.12 11.09 11.11 179.7K
11:05 11.11 11.13 11.10 11.12 116.3K
11:06 11.12 11.16 11.12 11.14 86.8K
11:07 11.17 11.17 11.14 11.17 104.5K
11:08 11.17 11.18 11.16 11.17 60.1K
11:09 11.18 11.26 11.18 11.26 303.1K
11:10 11.26 11.29 11.26 11.29 243.7K
11:11 11.27 11.35 11.27 11.35 378.5K
11:12 11.38 11.42 11.38 11.39 473.5K
11:13 11.39 11.40 11.37 11.37 235.6K
11:14 11.38 11.38 11.29 11.32 315.8K
11:15 11.33 11.36 11.33 11.35 173.6K
11:16 11.33 11.33 11.27 11.27 179.1K
11:17 11.27 11.35 11.27 11.35 151.7K
11:18 11.34 11.34 11.30 11.32 207.5K
11:19 11.33 11.33 11.31 11.31 90.6K
11:20 11.30 11.37 11.30 11.36 131.9K
11:21 11.40 11.44 11.40 11.40 445.2K
11:22 11.38 11.40 11.38 11.40 155.7K
11:23 11.40 11.45 11.40 11.44 270.3K
11:24 11.43 11.43 11.38 11.38 189.3K
11:25 11.39 11.42 11.38 11.42 214.1K
11:26 11.40 11.45 11.38 11.38 172.5K
11:27 11.37 11.38 11.36 11.37 131.7K
11:28 11.38 11.41 11.37 11.41 90.0K
11:29 11.41 11.42 11.39 11.42 250.8K
11:30 11.39 11.45 11.39 11.45 88.9K
11:31 11.46 11.46 11.46 11.46 112.4K
11:32 11.46 11.46 11.40 11.40 123.4K
11:33 11.40 11.45 11.40 11.45 89.4K
11:34 11.45 11.52 11.45 11.52 366.0K
11:35 11.53 11.53 11.50 11.53 263.3K
11:36 11.53 11.53 11.48 11.48 232.7K
11:37 11.48 11.55 11.48 11.55 140.2K
11:38 11.52 11.52 11.45 11.48 225.4K
11:39 11.46 11.46 11.41 11.41 142.6K
11:40 11.44 11.52 11.44 11.50 164.2K
11:41 11.49 11.55 11.49 11.52 299.1K
11:42 11.52 11.52 11.48 11.49 210.2K
11:43 11.50 11.57 11.50 11.57 224.2K
11:44 11.58 11.60 11.57 11.60 175.8K
11:45 11.59 11.63 11.59 11.63 318.3K
11:46 11.63 11.65 11.61 11.64 307.0K
11:47 11.62 11.69 11.62 11.67 317.8K
11:48 11.69 11.69 11.56 11.56 302.5K
11:49 11.58 11.65 11.57 11.65 230.3K
11:50 11.63 11.63 11.55 11.55 160.2K
11:51 11.57 11.69 11.57 11.69 276.1K
11:52 11.66 11.69 11.61 11.61 376.4K
11:53 11.61 11.61 11.52 11.56 394.9K
11:54 11.57 11.61 11.51 11.51 300.9K
11:55 11.52 11.58 11.52 11.55 194.2K
11:56 11.53 11.53 11.48 11.48 334.3K
11:57 11.47 11.53 11.47 11.53 184.5K
11:58 11.54 11.55 11.52 11.52 156.9K
11:59 11.51 11.51 11.47 11.48 110.0K
12:00 11.49 11.50 11.48 11.48 54.7K
12:01 11.51 11.57 11.51 11.57 183.5K
12:02 11.57 11.62 11.57 11.60 363.1K
12:03 11.60 11.63 11.59 11.59 385.1K
12:04 11.60 11.60 11.54 11.54 118.8K
12:05 11.55 11.60 11.55 11.59 84.5K
12:06 11.61 11.68 11.61 11.68 243.6K
12:07 11.66 11.66 11.63 11.65 229.7K
12:08 11.63 11.67 11.62 11.67 156.1K
12:09 11.67 11.69 11.67 11.69 167.4K
12:10 11.73 11.73 11.63 11.63 364.4K
12:11 11.62 11.62 11.59 11.59 243.2K
12:12 11.60 11.61 11.58 11.59 136.6K
12:13 11.57 11.58 11.52 11.55 422.1K
12:14 11.58 11.58 11.57 11.58 185.7K
12:15 11.59 11.63 11.59 11.63 142.3K
12:16 11.62 11.63 11.58 11.59 76.2K
12:17 11.58 11.60 11.57 11.57 51.1K
12:18 11.53 11.56 11.52 11.56 136.8K
12:19 11.55 11.55 11.53 11.54 77.4K
12:20 11.54 11.61 11.54 11.58 96.2K
12:21 11.61 11.61 11.58 11.60 68.9K
12:22 11.57 11.57 11.52 11.52 114.2K
12:23 11.50 11.50 11.47 11.47 170.8K
12:24 11.46 11.49 11.46 11.48 87.6K
12:25 11.50 11.53 11.50 11.51 69.4K
12:26 11.57 11.60 11.55 11.58 95.3K
12:27 11.61 11.63 11.60 11.62 186.2K
12:28 11.62 11.65 11.62 11.64 242.7K
12:29 11.64 11.65 11.62 11.63 98.8K
12:30 11.65 11.65 11.62 11.63 75.5K
12:31 11.63 11.64 11.62 11.64 92.5K
12:32 11.64 11.66 11.64 11.65 69.8K
12:33 11.67 11.67 11.64 11.64 47.2K
12:34 11.64 11.64 11.61 11.61 45.5K
12:35 11.60 11.60 11.59 11.59 61.4K
12:36 11.59 11.62 11.59 11.61 52.0K
12:37 11.59 11.60 11.58 11.58 32.6K
12:38 11.58 11.62 11.57 11.61 60.5K
12:39 11.61 11.70 11.59 11.65 719.1K
12:40 11.62 11.64 11.61 11.64 121.0K
12:41 11.63 11.63 11.62 11.63 99.4K
12:42 11.63 11.66 11.63 11.66 147.1K
12:43 11.66 11.68 11.66 11.68 149.9K
12:44 11.66 11.68 11.64 11.65 116.0K
12:45 11.65 11.65 11.62 11.63 111.7K
12:46 11.63 11.64 11.62 11.63 66.2K
12:47 11.64 11.67 11.63 11.66 66.2K
12:48 11.68 11.68 11.66 11.66 106.9K
12:49 11.66 11.66 11.64 11.64 33.0K
12:50 11.62 11.63 11.61 11.62 131.6K
12:51 11.61 11.62 11.60 11.62 121.6K
12:52 11.61 11.63 11.60 11.63 55.2K
12:53 11.63 11.66 11.63 11.65 86.8K
12:54 11.63 11.65 11.62 11.63 52.7K
12:55 11.63 11.63 11.61 11.62 49.2K
12:56 11.61 11.61 11.56 11.56 124.3K
12:57 11.56 11.56 11.54 11.54 81.3K
12:58 11.53 11.53 11.49 11.51 162.1K
12:59 11.50 11.50 11.48 11.48 129.1K
13:00 11.47 11.47 11.43 11.43 136.1K
13:01 11.43 11.43 11.40 11.40 113.8K
13:02 11.40 11.40 11.34 11.34 276.4K
13:03 11.36 11.36 11.33 11.34 108.2K
13:04 11.35 11.39 11.35 11.39 166.9K
13:05 11.40 11.40 11.37 11.37 285.3K
13:06 11.37 11.37 11.33 11.33 81.2K
13:07 11.32 11.32 11.27 11.28 255.3K
13:08 11.27 11.30 11.26 11.30 116.7K
13:09 11.27 11.27 11.25 11.26 147.0K
13:10 11.27 11.30 11.27 11.28 120.0K
13:11 11.28 11.30 11.28 11.30 43.6K
13:12 11.28 11.28 11.26 11.27 75.3K
13:13 11.29 11.29 11.23 11.23 145.8K
13:14 11.25 11.25 11.23 11.23 182.9K
13:15 11.23 11.23 11.22 11.23 121.8K
13:16 11.24 11.31 11.24 11.30 171.3K
13:17 11.28 11.29 11.26 11.26 105.1K
13:18 11.26 11.29 11.26 11.27 107.5K
13:19 11.28 11.31 11.28 11.30 74.5K
13:20 11.31 11.32 11.30 11.32 66.1K
13:21 11.33 11.36 11.33 11.35 154.7K
13:22 11.35 11.35 11.31 11.31 70.8K
13:23 11.30 11.34 11.30 11.34 78.4K
13:24 11.33 11.39 11.33 11.39 123.9K
13:25 11.35 11.35 11.33 11.33 75.3K
13:26 11.34 11.34 11.33 11.33 61.3K
13:27 11.34 11.34 11.26 11.27 147.9K
13:28 11.26 11.32 11.26 11.32 48.4K
13:29 11.31 11.32 11.30 11.32 26.4K
13:30 11.31 11.31 11.29 11.29 46.2K
13:31 11.30 11.31 11.28 11.31 46.1K
13:32 11.31 11.35 11.31 11.35 48.9K
13:33 11.34 11.34 11.30 11.31 30.8K
13:34 11.31 11.31 11.25 11.26 108.6K
13:35 11.27 11.28 11.25 11.28 92.1K
13:36 11.28 11.33 11.28 11.32 90.0K
13:37 11.32 11.32 11.31 11.32 18.5K
13:38 11.32 11.34 11.30 11.30 37.6K
13:39 11.30 11.33 11.30 11.33 44.0K
13:40 11.31 11.32 11.31 11.31 27.6K
13:41 11.32 11.36 11.32 11.34 68.3K
13:42 11.34 11.34 11.31 11.32 75.7K
13:43 11.32 11.37 11.32 11.36 69.3K
13:44 11.38 11.39 11.38 11.39 115.6K
13:45 11.40 11.43 11.40 11.43 146.8K
13:46 11.43 11.44 11.42 11.43 72.5K
13:47 11.42 11.43 11.42 11.42 79.2K
13:48 11.41 11.44 11.41 11.41 39.1K
13:49 11.42 11.42 11.40 11.40 55.0K
13:50 11.40 11.41 11.38 11.39 97.8K
13:51 11.40 11.43 11.40 11.43 59.1K
13:52 11.43 11.48 11.43 11.48 139.6K
13:53 11.47 11.47 11.45 11.46 57.3K
13:54 11.46 11.46 11.44 11.44 57.3K
13:55 11.44 11.45 11.44 11.44 33.4K
13:56 11.43 11.45 11.43 11.45 48.0K
13:57 11.46 11.46 11.44 11.45 91.8K
13:58 11.45 11.47 11.44 11.45 123.2K
13:59 11.49 11.53 11.49 11.53 255.8K
14:00 11.55 11.55 11.52 11.52 271.4K
14:01 11.53 11.59 11.53 11.59 224.3K
14:02 11.59 11.62 11.59 11.62 373.9K
14:03 11.61 11.65 11.61 11.63 217.8K
14:04 11.65 11.66 11.65 11.66 204.9K
14:05 11.67 11.67 11.63 11.63 160.0K
14:06 11.65 11.71 11.65 11.71 328.3K
14:07 11.68 11.69 11.66 11.67 204.4K
14:08 11.67 11.70 11.66 11.68 274.7K
14:09 11.68 11.68 11.62 11.68 237.4K
14:10 11.66 11.67 11.65 11.65 202.4K
14:11 11.64 11.64 11.63 11.64 95.8K
14:12 11.61 11.65 11.61 11.65 85.4K
14:13 11.62 11.63 11.61 11.62 79.0K
14:14 11.63 11.64 11.59 11.59 139.8K
14:15 11.60 11.61 11.59 11.59 76.7K
14:16 11.57 11.58 11.54 11.54 156.9K
14:17 11.55 11.55 11.52 11.53 89.5K
14:18 11.52 11.52 11.51 11.51 90.7K
14:19 11.49 11.49 11.48 11.49 190.6K
14:20 11.46 11.49 11.46 11.49 63.8K
14:21 11.49 11.50 11.49 11.50 63.3K
14:22 11.49 11.49 11.46 11.49 137.2K
14:23 11.46 11.48 11.46 11.48 94.0K
14:24 11.48 11.51 11.47 11.51 132.6K
14:25 11.51 11.52 11.49 11.52 101.3K
14:26 11.52 11.52 11.48 11.48 75.6K
14:27 11.48 11.48 11.42 11.43 130.8K
14:28 11.43 11.47 11.42 11.47 77.5K
14:29 11.48 11.50 11.47 11.47 85.1K
14:30 11.46 11.47 11.46 11.47 30.0K
14:31 11.46 11.47 11.43 11.43 47.5K
14:32 11.44 11.44 11.40 11.40 117.1K
14:33 11.38 11.39 11.37 11.39 142.7K
14:34 11.38 11.38 11.37 11.37 118.3K
14:35 11.36 11.37 11.36 11.37 167.2K
14:36 11.37 11.38 11.33 11.33 119.6K
14:37 11.33 11.34 11.33 11.33 88.6K
14:38 11.33 11.33 11.33 11.33 67.9K
14:39 11.32 11.32 11.31 11.31 265.9K
14:40 11.32 11.32 11.31 11.31 118.4K
14:41 11.30 11.33 11.30 11.31 165.0K
14:42 11.33 11.33 11.29 11.30 174.7K
14:43 11.31 11.37 11.31 11.33 234.6K
14:44 11.34 11.35 11.33 11.34 111.0K
14:45 11.34 11.35 11.31 11.31 76.9K
14:46 11.31 11.37 11.31 11.37 51.0K
14:47 11.38 11.39 11.35 11.35 128.5K
14:48 11.36 11.38 11.36 11.37 98.2K
14:49 11.40 11.44 11.40 11.42 214.6K
14:50 11.43 11.45 11.43 11.43 228.9K
14:51 11.44 11.45 11.44 11.44 164.3K
14:52 11.44 11.47 11.44 11.47 242.3K
14:53 11.46 11.46 11.45 11.46 200.0K
14:54 11.47 11.49 11.47 11.49 222.1K
14:55 11.48 11.51 11.48 11.51 182.7K
14:56 11.52 11.52 11.48 11.48 190.0K
14:57 11.46 11.47 11.44 11.45 106.0K
14:58 11.44 11.50 11.44 11.47 203.4K
14:59 11.46 11.49 11.46 11.49 90.2K
15:00 11.49 11.51 11.49 11.49 131.9K
15:01 11.53 11.53 11.51 11.51 152.7K
15:02 11.55 11.55 11.54 11.55 249.2K
15:03 11.54 11.54 11.54 11.54 156.8K
15:04 11.54 11.55 11.54 11.54 118.2K
15:05 11.57 11.59 11.57 11.59 233.7K
15:06 11.58 11.63 11.58 11.63 288.3K
15:07 11.63 11.63 11.62 11.63 179.2K
15:08 11.62 11.62 11.56 11.56 160.0K
15:09 11.56 11.59 11.56 11.59 322.4K
15:10 11.60 11.62 11.59 11.62 188.6K
15:11 11.61 11.66 11.61 11.66 282.5K
15:12 11.66 11.66 11.64 11.64 238.3K
15:13 11.62 11.62 11.61 11.61 131.2K
15:14 11.61 11.61 11.59 11.59 105.6K
15:15 11.61 11.62 11.60 11.62 199.9K
15:16 11.58 11.59 11.56 11.59 193.0K
15:17 11.60 11.60 11.58 11.58 102.6K
15:18 11.58 11.59 11.57 11.58 109.9K
15:19 11.56 11.59 11.56 11.58 109.7K
15:20 11.55 11.57 11.54 11.54 157.7K
15:21 11.52 11.53 11.52 11.52 130.4K
15:22 11.52 11.54 11.52 11.53 124.9K
15:23 11.53 11.57 11.53 11.57 113.6K
15:24 11.57 11.59 11.57 11.57 194.0K
15:25 11.58 11.58 11.55 11.56 149.2K
15:26 11.52 11.52 11.46 11.46 123.8K
15:27 11.48 11.50 11.48 11.50 128.5K
15:28 11.53 11.53 11.51 11.52 104.5K
15:29 11.51 11.53 11.51 11.52 129.0K
15:30 11.52 11.53 11.52 11.52 155.6K
15:31 11.52 11.52 11.48 11.48 108.2K
15:32 11.48 11.48 11.46 11.46 124.6K
15:33 11.46 11.46 11.42 11.42 98.2K
15:34 11.41 11.43 11.40 11.40 126.7K
15:35 11.41 11.41 11.39 11.39 162.0K
15:36 11.39 11.42 11.39 11.42 213.2K
15:37 11.44 11.44 11.40 11.41 223.7K
15:38 11.42 11.47 11.42 11.47 227.0K
15:39 11.47 11.47 11.45 11.45 132.3K
15:40 11.45 11.46 11.42 11.43 98.6K
15:41 11.44 11.46 11.44 11.46 126.0K
15:42 11.43 11.46 11.43 11.45 99.8K
15:43 11.45 11.48 11.45 11.46 110.2K
15:44 11.45 11.46 11.44 11.44 120.2K
15:45 11.47 11.50 11.47 11.49 169.7K
15:46 11.49 11.51 11.49 11.51 202.3K
15:47 11.50 11.54 11.50 11.54 221.8K
15:48 11.54 11.54 11.52 11.54 161.6K
15:49 11.52 11.53 11.52 11.53 162.4K
15:50 11.53 11.53 11.50 11.50 210.7K
15:51 11.52 11.52 11.48 11.48 225.0K
15:52 11.49 11.49 11.44 11.44 184.5K
15:53 11.42 11.47 11.42 11.46 276.6K
15:54 11.46 11.47 11.44 11.47 275.8K
15:55 11.46 11.46 11.45 11.45 111.4K
15:56 11.46 11.48 11.46 11.46 228.9K
15:57 11.47 11.47 11.47 11.47 94.5K
15:58 11.46 11.48 11.46 11.48 196.4K
15:59 11.48 11.48 11.48 11.48 183.6K
16:00 11.48 11.48 11.26 11.47 1,978.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし