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 11.59 11.75 11.23 11.62 4,225.1K
09:32 11.69 11.77 11.66 11.77 1,101.7K
09:33 11.74 11.85 11.74 11.85 681.4K
09:34 11.90 12.02 11.90 12.02 1,146.4K
09:35 11.99 11.99 11.94 11.98 1,038.9K
09:36 11.98 12.09 11.98 12.09 1,204.2K
09:37 12.13 12.13 12.02 12.02 1,033.1K
09:38 12.00 12.00 11.92 11.97 783.0K
09:39 11.98 11.98 11.85 11.96 514.5K
09:40 12.04 12.04 12.00 12.00 756.4K
09:41 12.06 12.06 12.00 12.02 509.2K
09:42 11.97 11.97 11.90 11.94 350.6K
09:43 11.98 12.00 11.94 12.00 409.9K
09:44 12.00 12.01 11.99 11.99 346.2K
09:45 12.02 12.08 12.01 12.08 397.7K
09:46 12.10 12.32 12.10 12.32 1,994.9K
09:47 12.29 12.33 12.27 12.28 1,027.4K
09:48 12.26 12.29 12.23 12.27 596.5K
09:49 12.22 12.24 12.15 12.17 647.3K
09:50 12.15 12.15 12.03 12.09 525.6K
09:51 12.09 12.09 11.97 11.97 438.4K
09:52 11.98 12.04 11.93 12.03 486.2K
09:53 12.05 12.17 12.05 12.17 423.4K
09:54 12.16 12.16 12.03 12.03 417.9K
09:55 12.04 12.04 11.97 11.99 263.6K
09:56 11.96 11.97 11.94 11.96 327.3K
09:57 11.94 12.00 11.91 12.00 314.5K
09:58 12.01 12.06 12.00 12.00 269.6K
09:59 12.07 12.08 12.05 12.05 273.2K
10:00 12.06 12.06 11.98 11.98 214.0K
10:01 11.97 11.97 11.84 11.84 482.5K
10:02 11.81 11.92 11.81 11.92 407.3K
10:03 11.95 11.95 11.88 11.88 203.4K
10:04 11.88 11.88 11.81 11.81 288.9K
10:05 11.82 11.82 11.73 11.73 468.6K
10:06 11.72 11.74 11.65 11.65 767.7K
10:07 11.70 11.70 11.61 11.61 452.1K
10:08 11.58 11.58 11.53 11.53 807.5K
10:09 11.52 11.58 11.52 11.58 537.5K
10:10 11.55 11.62 11.53 11.53 423.3K
10:11 11.55 11.60 11.55 11.60 344.4K
10:12 11.57 11.62 11.55 11.62 512.9K
10:13 11.68 11.72 11.68 11.72 519.0K
10:14 11.74 11.74 11.61 11.61 350.8K
10:15 11.58 11.63 11.58 11.63 400.2K
10:16 11.62 11.70 11.62 11.69 172.5K
10:17 11.69 11.70 11.66 11.66 199.1K
10:18 11.64 11.64 11.59 11.62 235.4K
10:19 11.63 11.63 11.56 11.57 314.5K
10:20 11.58 11.60 11.55 11.60 213.8K
10:21 11.58 11.58 11.51 11.51 490.4K
10:22 11.54 11.54 11.46 11.46 474.0K
10:23 11.48 11.49 11.44 11.45 425.0K
10:24 11.42 11.44 11.41 11.41 385.2K
10:25 11.39 11.43 11.39 11.41 301.9K
10:26 11.45 11.51 11.45 11.49 278.5K
10:27 11.44 11.46 11.44 11.46 161.1K
10:28 11.38 11.38 11.36 11.37 363.3K
10:29 11.36 11.37 11.34 11.35 320.2K
10:30 11.34 11.37 11.34 11.37 133.9K
10:31 11.37 11.39 11.32 11.39 237.2K
10:32 11.37 11.37 11.34 11.35 98.0K
10:33 11.33 11.33 11.27 11.27 293.3K
10:34 11.31 11.31 11.25 11.25 268.0K
10:35 11.26 11.30 11.26 11.28 241.4K
10:36 11.28 11.28 11.25 11.25 174.3K
10:37 11.26 11.29 11.25 11.26 324.7K
10:38 11.25 11.25 11.21 11.24 202.7K
10:39 11.25 11.30 11.25 11.29 438.9K
10:40 11.25 11.27 11.23 11.23 232.8K
10:41 11.21 11.23 11.19 11.22 407.8K
10:42 11.23 11.23 11.16 11.18 249.6K
10:43 11.18 11.18 11.17 11.18 167.9K
10:44 11.13 11.14 11.11 11.11 303.9K
10:45 11.10 11.10 11.09 11.09 460.7K
10:46 11.09 11.15 11.09 11.15 462.8K
10:47 11.17 11.17 11.10 11.13 353.1K
10:48 11.12 11.12 11.07 11.08 217.4K
10:49 11.09 11.13 11.09 11.13 268.1K
10:50 11.13 11.13 11.10 11.10 345.9K
10:51 11.12 11.12 11.10 11.10 233.6K
10:52 11.11 11.14 11.11 11.12 206.1K
10:53 11.09 11.10 11.08 11.08 283.1K
10:54 11.09 11.11 11.09 11.11 238.2K
10:55 11.10 11.10 11.07 11.07 239.6K
10:56 11.08 11.11 11.07 11.09 327.8K
10:57 11.08 11.08 11.06 11.08 266.2K
10:58 11.05 11.09 11.05 11.08 187.5K
10:59 11.06 11.06 11.03 11.06 435.7K
11:00 11.06 11.10 11.06 11.10 176.6K
11:01 11.11 11.12 11.09 11.09 524.9K
11:02 11.10 11.11 11.08 11.08 321.5K
11:03 11.09 11.09 11.04 11.05 252.8K
11:04 11.05 11.05 10.95 10.96 992.2K
11:05 10.96 10.98 10.93 10.98 385.5K
11:06 10.99 11.08 10.99 11.08 273.2K
11:07 11.06 11.06 11.01 11.01 245.3K
11:08 11.01 11.05 10.99 11.03 211.5K
11:09 11.02 11.02 10.97 10.99 145.4K
11:10 10.98 10.98 10.92 10.93 213.7K
11:11 10.91 10.91 10.88 10.90 547.6K
11:12 10.94 11.00 10.94 11.00 294.7K
11:13 11.01 11.03 11.01 11.01 283.2K
11:14 11.02 11.04 11.02 11.02 229.9K
11:15 11.02 11.06 11.02 11.03 351.0K
11:16 11.06 11.06 11.04 11.06 183.1K
11:17 11.05 11.07 11.03 11.04 243.8K
11:18 11.03 11.08 11.03 11.08 240.1K
11:19 11.08 11.08 11.02 11.02 336.4K
11:20 11.03 11.03 11.01 11.02 97.2K
11:21 11.00 11.02 11.00 11.01 134.8K
11:22 10.99 10.99 10.99 10.99 213.4K
11:23 11.00 11.00 10.98 10.98 121.5K
11:24 10.98 11.01 10.98 11.01 142.5K
11:25 11.00 11.01 11.00 11.00 192.4K
11:26 11.02 11.02 10.98 11.00 144.6K
11:27 10.99 10.99 10.96 10.96 171.9K
11:28 10.96 11.00 10.96 11.00 162.7K
11:29 11.02 11.02 10.97 10.97 84.1K
11:30 10.99 11.03 10.99 11.03 122.8K
11:31 11.03 11.07 11.03 11.07 206.9K
11:32 11.07 11.07 11.04 11.05 116.4K
11:33 11.06 11.06 11.04 11.05 104.2K
11:34 11.05 11.11 11.05 11.11 236.1K
11:35 11.11 11.13 11.10 11.11 245.9K
11:36 11.13 11.13 11.09 11.10 319.5K
11:37 11.10 11.10 11.04 11.05 282.2K
11:38 11.05 11.05 11.03 11.03 51.9K
11:39 11.03 11.03 11.01 11.03 128.0K
11:40 11.01 11.07 11.00 11.07 122.3K
11:41 11.07 11.10 11.07 11.10 232.8K
11:42 11.12 11.12 11.07 11.07 157.3K
11:43 11.05 11.06 11.03 11.06 80.7K
11:44 11.05 11.05 11.04 11.04 55.3K
11:45 11.04 11.07 11.04 11.07 134.2K
11:46 11.04 11.05 11.03 11.04 56.5K
11:47 11.06 11.06 11.02 11.03 81.0K
11:48 11.04 11.07 11.02 11.05 108.6K
11:49 11.04 11.05 11.04 11.04 52.4K
11:50 11.03 11.04 11.02 11.02 80.2K
11:51 11.04 11.04 11.02 11.02 31.7K
11:52 11.02 11.04 11.02 11.04 160.2K
11:53 11.05 11.05 11.02 11.03 62.0K
11:54 11.03 11.05 11.03 11.03 57.7K
11:55 11.01 11.03 11.01 11.03 143.1K
11:56 11.03 11.06 11.03 11.04 75.5K
11:57 11.04 11.05 11.03 11.03 72.8K
11:58 11.04 11.05 11.03 11.04 119.0K
11:59 11.02 11.03 11.01 11.01 80.3K
12:00 11.01 11.02 11.01 11.02 91.0K
12:01 11.01 11.03 11.00 11.03 80.3K
12:02 11.04 11.06 11.04 11.04 87.6K
12:03 11.05 11.05 11.01 11.01 53.5K
12:04 11.02 11.02 11.01 11.01 50.7K
12:05 11.02 11.03 11.01 11.01 60.2K
12:06 11.02 11.05 11.02 11.05 77.5K
12:07 11.03 11.04 11.02 11.03 49.4K
12:08 11.02 11.02 11.01 11.02 29.0K
12:09 11.01 11.02 11.01 11.01 77.4K
12:10 11.00 11.00 10.98 10.99 107.0K
12:11 11.00 11.01 10.97 10.97 164.8K
12:12 10.95 10.95 10.90 10.91 456.0K
12:13 10.93 10.99 10.93 10.99 88.1K
12:14 10.96 10.96 10.95 10.95 57.8K
12:15 10.94 10.95 10.94 10.94 48.7K
12:16 10.95 10.95 10.94 10.95 61.5K
12:17 10.94 10.94 10.90 10.90 66.3K
12:18 10.92 10.92 10.88 10.89 161.9K
12:19 10.91 10.96 10.91 10.94 139.5K
12:20 10.93 10.93 10.90 10.92 43.7K
12:21 10.91 10.91 10.86 10.88 210.3K
12:22 10.87 10.89 10.87 10.88 143.7K
12:23 10.89 10.94 10.89 10.94 234.9K
12:24 10.93 10.93 10.91 10.91 81.0K
12:25 10.91 10.93 10.91 10.93 118.8K
12:26 10.93 10.94 10.91 10.94 98.8K
12:27 10.91 10.91 10.90 10.90 93.4K
12:28 10.90 10.92 10.89 10.92 86.6K
12:29 10.92 10.92 10.89 10.89 25.2K
12:30 10.89 10.89 10.87 10.87 78.7K
12:31 10.88 10.90 10.88 10.88 86.0K
12:32 10.86 10.87 10.86 10.86 48.7K
12:33 10.86 10.87 10.86 10.87 82.0K
12:34 10.87 10.87 10.86 10.86 128.8K
12:35 10.83 10.86 10.83 10.86 155.8K
12:36 10.87 10.90 10.86 10.86 151.1K
12:37 10.85 10.86 10.81 10.81 101.6K
12:38 10.82 10.83 10.79 10.80 361.2K
12:39 10.84 10.85 10.84 10.84 127.9K
12:40 10.84 10.84 10.82 10.83 141.6K
12:41 10.84 10.84 10.82 10.82 112.6K
12:42 10.83 10.83 10.77 10.77 152.7K
12:43 10.78 10.78 10.75 10.75 192.0K
12:44 10.75 10.80 10.75 10.78 261.0K
12:45 10.81 10.84 10.80 10.84 229.6K
12:46 10.82 10.82 10.77 10.77 85.7K
12:47 10.77 10.77 10.74 10.75 173.3K
12:48 10.76 10.78 10.76 10.76 98.0K
12:49 10.76 10.76 10.74 10.74 63.2K
12:50 10.74 10.74 10.71 10.71 128.9K
12:51 10.71 10.73 10.71 10.71 315.2K
12:52 10.73 10.73 10.69 10.71 255.8K
12:53 10.72 10.73 10.71 10.73 109.0K
12:54 10.73 10.74 10.72 10.74 141.8K
12:55 10.73 10.76 10.73 10.73 186.4K
12:56 10.72 10.75 10.71 10.71 119.4K
12:57 10.70 10.70 10.65 10.65 220.9K
12:58 10.66 10.67 10.64 10.67 192.6K
12:59 10.66 10.71 10.66 10.71 308.5K
13:00 10.71 10.72 10.71 10.71 164.2K
13:01 10.73 10.73 10.71 10.71 147.9K
13:02 10.69 10.69 10.67 10.67 60.2K
13:03 10.67 10.68 10.64 10.68 119.7K
13:04 10.68 10.68 10.64 10.65 98.2K
13:05 10.65 10.69 10.64 10.69 125.6K
13:06 10.68 10.69 10.66 10.68 146.9K
13:07 10.66 10.66 10.63 10.63 56.2K
13:08 10.62 10.63 10.61 10.63 107.4K
13:09 10.65 10.65 10.62 10.62 81.0K
13:10 10.61 10.62 10.61 10.61 133.6K
13:11 10.61 10.62 10.59 10.59 115.0K
13:12 10.60 10.63 10.60 10.63 177.4K
13:13 10.61 10.63 10.61 10.63 84.3K
13:14 10.64 10.67 10.64 10.67 185.3K
13:15 10.68 10.75 10.68 10.73 248.0K
13:16 10.73 10.75 10.70 10.70 200.3K
13:17 10.72 10.73 10.68 10.68 244.2K
13:18 10.68 10.70 10.68 10.70 94.3K
13:19 10.71 10.71 10.66 10.66 117.0K
13:20 10.65 10.65 10.63 10.65 77.3K
13:21 10.64 10.66 10.64 10.65 95.1K
13:22 10.63 10.66 10.63 10.66 127.8K
13:23 10.66 10.66 10.65 10.66 158.4K
13:24 10.66 10.67 10.66 10.67 108.9K
13:25 10.66 10.66 10.63 10.64 115.3K
13:26 10.64 10.65 10.64 10.64 111.7K
13:27 10.65 10.65 10.64 10.64 26.9K
13:28 10.64 10.64 10.63 10.64 43.3K
13:29 10.65 10.65 10.62 10.63 139.5K
13:30 10.62 10.62 10.60 10.61 44.2K
13:31 10.62 10.63 10.61 10.63 119.1K
13:32 10.63 10.63 10.57 10.60 260.8K
13:33 10.59 10.63 10.59 10.61 109.4K
13:34 10.62 10.63 10.62 10.63 57.2K
13:35 10.62 10.65 10.62 10.64 38.0K
13:36 10.63 10.64 10.63 10.64 63.3K
13:37 10.64 10.65 10.64 10.64 127.1K
13:38 10.64 10.68 10.63 10.68 116.9K
13:39 10.70 10.70 10.65 10.65 277.3K
13:40 10.63 10.63 10.62 10.62 150.5K
13:41 10.63 10.63 10.62 10.63 55.5K
13:42 10.62 10.62 10.58 10.58 76.4K
13:43 10.59 10.62 10.59 10.62 102.7K
13:44 10.62 10.63 10.62 10.62 111.1K
13:45 10.61 10.61 10.59 10.59 95.4K
13:46 10.59 10.59 10.58 10.59 39.8K
13:47 10.60 10.60 10.59 10.59 30.6K
13:48 10.59 10.61 10.59 10.60 72.3K
13:49 10.61 10.61 10.58 10.58 32.9K
13:50 10.58 10.58 10.56 10.56 112.6K
13:51 10.57 10.57 10.55 10.55 82.1K
13:52 10.55 10.56 10.52 10.54 185.7K
13:53 10.53 10.53 10.53 10.53 132.5K
13:54 10.52 10.58 10.52 10.57 178.8K
13:55 10.56 10.57 10.55 10.57 61.1K
13:56 10.56 10.56 10.55 10.56 37.2K
13:57 10.57 10.58 10.57 10.57 165.8K
13:58 10.58 10.58 10.55 10.57 73.8K
13:59 10.56 10.58 10.56 10.58 60.2K
14:00 10.56 10.58 10.55 10.56 101.9K
14:01 10.56 10.61 10.56 10.61 207.1K
14:02 10.61 10.61 10.57 10.57 121.3K
14:03 10.61 10.65 10.61 10.65 197.1K
14:04 10.65 10.65 10.62 10.62 110.5K
14:05 10.62 10.62 10.58 10.60 109.2K
14:06 10.60 10.61 10.59 10.59 97.9K
14:07 10.59 10.63 10.59 10.62 84.0K
14:08 10.62 10.63 10.62 10.63 164.3K
14:09 10.63 10.66 10.62 10.66 67.7K
14:10 10.67 10.69 10.67 10.69 169.0K
14:11 10.72 10.74 10.72 10.72 234.9K
14:12 10.71 10.72 10.71 10.72 84.2K
14:13 10.73 10.73 10.69 10.71 146.8K
14:14 10.73 10.74 10.73 10.74 123.7K
14:15 10.75 10.75 10.71 10.73 132.1K
14:16 10.72 10.72 10.71 10.71 85.6K
14:17 10.71 10.74 10.71 10.72 88.9K
14:18 10.71 10.73 10.71 10.72 85.9K
14:19 10.72 10.73 10.71 10.73 71.3K
14:20 10.71 10.71 10.63 10.65 296.5K
14:21 10.66 10.66 10.64 10.65 43.4K
14:22 10.64 10.64 10.59 10.60 175.1K
14:23 10.60 10.61 10.58 10.58 59.0K
14:24 10.57 10.59 10.57 10.57 78.4K
14:25 10.57 10.58 10.55 10.58 71.1K
14:26 10.57 10.57 10.54 10.55 78.6K
14:27 10.52 10.53 10.52 10.52 85.9K
14:28 10.52 10.56 10.52 10.55 189.1K
14:29 10.56 10.56 10.54 10.54 98.4K
14:30 10.53 10.53 10.48 10.49 477.8K
14:31 10.50 10.57 10.50 10.57 113.6K
14:32 10.57 10.57 10.54 10.54 153.5K
14:33 10.56 10.57 10.56 10.57 114.6K
14:34 10.58 10.59 10.58 10.59 100.3K
14:35 10.58 10.58 10.55 10.56 122.0K
14:36 10.57 10.57 10.56 10.56 110.8K
14:37 10.56 10.57 10.55 10.57 80.2K
14:38 10.57 10.57 10.53 10.56 86.5K
14:39 10.55 10.55 10.52 10.53 82.8K
14:40 10.53 10.53 10.52 10.53 25.3K
14:41 10.53 10.53 10.50 10.51 39.7K
14:42 10.52 10.53 10.50 10.52 32.6K
14:43 10.52 10.52 10.50 10.51 36.2K
14:44 10.51 10.53 10.51 10.53 102.7K
14:45 10.53 10.53 10.51 10.52 77.0K
14:46 10.52 10.52 10.51 10.52 74.5K
14:47 10.52 10.54 10.52 10.54 73.2K
14:48 10.55 10.55 10.54 10.55 223.7K
14:49 10.55 10.58 10.55 10.58 94.1K
14:50 10.59 10.59 10.56 10.57 113.6K
14:51 10.58 10.62 10.58 10.62 158.2K
14:52 10.62 10.63 10.61 10.63 150.5K
14:53 10.64 10.65 10.63 10.65 207.3K
14:54 10.65 10.65 10.63 10.64 203.7K
14:55 10.64 10.64 10.62 10.63 248.8K
14:56 10.64 10.64 10.63 10.64 142.2K
14:57 10.65 10.65 10.64 10.64 112.2K
14:58 10.64 10.64 10.57 10.57 74.0K
14:59 10.59 10.60 10.59 10.60 75.6K
15:00 10.60 10.60 10.57 10.58 47.3K
15:01 10.57 10.67 10.57 10.65 109.7K
15:02 10.65 10.65 10.62 10.62 95.7K
15:03 10.61 10.61 10.60 10.60 19.2K
15:04 10.60 10.65 10.60 10.65 104.9K
15:05 10.64 10.64 10.63 10.63 61.3K
15:06 10.63 10.64 10.63 10.63 50.9K
15:07 10.63 10.64 10.63 10.64 109.6K
15:08 10.63 10.63 10.60 10.60 80.5K
15:09 10.60 10.62 10.60 10.61 111.4K
15:10 10.61 10.61 10.58 10.60 48.4K
15:11 10.60 10.61 10.60 10.61 38.3K
15:12 10.60 10.61 10.60 10.61 57.4K
15:13 10.61 10.64 10.61 10.64 118.5K
15:14 10.64 10.64 10.63 10.63 79.4K
15:15 10.62 10.62 10.61 10.61 33.6K
15:16 10.61 10.63 10.61 10.62 81.6K
15:17 10.63 10.63 10.62 10.63 37.0K
15:18 10.63 10.64 10.63 10.63 78.7K
15:19 10.64 10.64 10.62 10.63 121.5K
15:20 10.62 10.62 10.61 10.62 32.3K
15:21 10.63 10.64 10.63 10.63 104.9K
15:22 10.63 10.66 10.63 10.66 139.4K
15:23 10.67 10.68 10.66 10.67 238.9K
15:24 10.68 10.69 10.67 10.69 160.6K
15:25 10.70 10.71 10.70 10.71 241.3K
15:26 10.71 10.71 10.69 10.70 367.3K
15:27 10.69 10.72 10.69 10.72 232.3K
15:28 10.70 10.71 10.70 10.70 63.4K
15:29 10.70 10.72 10.70 10.72 106.9K
15:30 10.71 10.72 10.71 10.72 159.8K
15:31 10.73 10.77 10.73 10.77 230.0K
15:32 10.77 10.77 10.71 10.71 141.2K
15:33 10.71 10.74 10.71 10.74 110.8K
15:34 10.73 10.73 10.72 10.73 154.4K
15:35 10.73 10.74 10.71 10.74 148.9K
15:36 10.73 10.73 10.71 10.72 49.9K
15:37 10.73 10.73 10.72 10.72 148.0K
15:38 10.72 10.72 10.72 10.72 79.5K
15:39 10.72 10.72 10.70 10.71 167.7K
15:40 10.70 10.71 10.70 10.71 62.5K
15:41 10.71 10.73 10.71 10.73 55.7K
15:42 10.72 10.72 10.71 10.72 89.4K
15:43 10.71 10.71 10.70 10.70 146.5K
15:44 10.70 10.74 10.70 10.74 149.0K
15:45 10.76 10.76 10.74 10.76 114.5K
15:46 10.75 10.78 10.75 10.77 156.9K
15:47 10.77 10.77 10.75 10.75 116.5K
15:48 10.75 10.77 10.75 10.77 55.7K
15:49 10.77 10.78 10.77 10.78 95.8K
15:50 10.77 10.77 10.77 10.77 57.6K
15:51 10.78 10.80 10.77 10.77 123.4K
15:52 10.76 10.78 10.76 10.78 108.7K
15:53 10.78 10.78 10.77 10.77 62.9K
15:54 10.77 10.77 10.75 10.76 129.0K
15:55 10.75 10.77 10.75 10.77 146.8K
15:56 10.79 10.79 10.75 10.75 176.6K
15:57 10.76 10.76 10.73 10.73 193.0K
15:58 10.73 10.74 10.73 10.73 204.8K
15:59 10.72 10.73 10.72 10.72 176.3K
16:00 10.73 10.79 10.64 10.75 1,841.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし