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 9.92 10.08 9.40 10.00 3,718.0K
09:32 9.99 10.08 9.96 9.96 342.4K
09:33 10.02 10.02 9.87 9.87 264.3K
09:34 9.85 9.85 9.79 9.80 343.9K
09:35 9.79 9.95 9.79 9.89 289.4K
09:36 9.97 9.97 9.88 9.88 153.9K
09:37 9.87 9.87 9.81 9.83 282.4K
09:38 9.84 9.84 9.76 9.79 182.4K
09:39 9.77 9.78 9.76 9.78 256.7K
09:40 9.85 9.94 9.85 9.91 266.5K
09:41 9.89 9.89 9.80 9.80 294.5K
09:42 9.83 9.83 9.79 9.81 186.6K
09:43 9.83 9.93 9.83 9.86 175.1K
09:44 9.84 9.84 9.73 9.73 191.5K
09:45 9.72 9.75 9.71 9.71 215.6K
09:46 9.74 9.76 9.74 9.74 191.2K
09:47 9.82 9.82 9.79 9.80 246.0K
09:48 9.81 9.81 9.79 9.81 138.8K
09:49 9.86 9.88 9.85 9.86 161.0K
09:50 9.88 9.88 9.77 9.78 114.6K
09:51 9.83 9.83 9.79 9.79 115.1K
09:52 9.76 9.77 9.73 9.77 150.0K
09:53 9.75 9.75 9.70 9.70 215.9K
09:54 9.70 9.72 9.68 9.69 334.1K
09:55 9.65 9.67 9.55 9.55 515.9K
09:56 9.56 9.64 9.56 9.61 584.0K
09:57 9.61 9.73 9.61 9.71 245.8K
09:58 9.74 9.74 9.70 9.70 195.0K
09:59 9.69 9.69 9.62 9.63 110.7K
10:00 9.72 9.73 9.71 9.72 117.3K
10:01 9.67 9.67 9.64 9.66 172.3K
10:02 9.66 9.66 9.61 9.61 187.5K
10:03 9.63 9.64 9.58 9.58 221.1K
10:04 9.56 9.56 9.47 9.50 687.7K
10:05 9.51 9.51 9.40 9.40 403.8K
10:06 9.44 9.44 9.32 9.36 518.8K
10:07 9.39 9.49 9.36 9.49 443.7K
10:08 9.46 9.46 9.41 9.44 364.3K
10:09 9.42 9.42 9.39 9.41 214.5K
10:10 9.46 9.52 9.46 9.52 153.0K
10:11 9.52 9.52 9.47 9.49 214.7K
10:12 9.47 9.49 9.46 9.49 116.0K
10:13 9.48 9.55 9.48 9.53 166.2K
10:14 9.51 9.52 9.49 9.50 118.7K
10:15 9.50 9.50 9.45 9.45 101.0K
10:16 9.47 9.47 9.42 9.43 114.6K
10:17 9.46 9.46 9.41 9.43 175.2K
10:18 9.39 9.39 9.29 9.29 335.8K
10:19 9.31 9.31 9.26 9.27 372.3K
10:20 9.29 9.29 9.21 9.21 306.7K
10:21 9.22 9.22 9.14 9.14 464.2K
10:22 9.16 9.19 9.15 9.15 290.7K
10:23 9.19 9.20 9.16 9.20 407.6K
10:24 9.21 9.27 9.21 9.25 224.8K
10:25 9.22 9.23 9.19 9.19 162.4K
10:26 9.19 9.25 9.19 9.24 148.2K
10:27 9.25 9.28 9.25 9.26 127.6K
10:28 9.28 9.28 9.23 9.24 187.6K
10:29 9.23 9.27 9.23 9.27 140.9K
10:30 9.28 9.28 9.25 9.26 129.0K
10:31 9.28 9.28 9.27 9.27 146.8K
10:32 9.27 9.29 9.27 9.28 138.8K
10:33 9.25 9.30 9.25 9.28 196.5K
10:34 9.28 9.35 9.27 9.35 172.7K
10:35 9.31 9.31 9.26 9.27 334.9K
10:36 9.27 9.30 9.27 9.30 240.8K
10:37 9.31 9.34 9.31 9.33 230.8K
10:38 9.36 9.37 9.32 9.33 258.9K
10:39 9.34 9.35 9.33 9.35 240.6K
10:40 9.34 9.35 9.31 9.32 255.4K
10:41 9.29 9.29 9.18 9.18 298.4K
10:42 9.20 9.22 9.19 9.21 330.7K
10:43 9.19 9.19 9.17 9.17 225.6K
10:44 9.22 9.23 9.21 9.23 269.5K
10:45 9.22 9.22 9.17 9.18 163.9K
10:46 9.17 9.20 9.17 9.19 139.1K
10:47 9.20 9.20 9.12 9.12 154.1K
10:48 9.14 9.17 9.12 9.13 215.3K
10:49 9.14 9.20 9.14 9.17 148.6K
10:50 9.18 9.22 9.18 9.22 96.2K
10:51 9.22 9.23 9.18 9.23 128.6K
10:52 9.24 9.25 9.22 9.25 175.1K
10:53 9.26 9.29 9.26 9.29 203.2K
10:54 9.30 9.32 9.29 9.32 530.5K
10:55 9.33 9.35 9.32 9.35 206.9K
10:56 9.36 9.36 9.31 9.32 290.5K
10:57 9.31 9.31 9.26 9.26 215.0K
10:58 9.25 9.27 9.24 9.24 260.8K
10:59 9.26 9.28 9.26 9.28 299.0K
11:00 9.27 9.27 9.25 9.25 152.9K
11:01 9.20 9.23 9.20 9.21 158.9K
11:02 9.21 9.23 9.19 9.21 315.3K
11:03 9.21 9.21 9.16 9.16 95.5K
11:04 9.15 9.15 9.12 9.13 115.1K
11:05 9.15 9.15 9.12 9.15 126.6K
11:06 9.12 9.12 9.08 9.08 248.6K
11:07 9.08 9.08 9.06 9.08 352.8K
11:08 9.07 9.08 9.05 9.06 221.6K
11:09 9.05 9.07 9.05 9.06 185.9K
11:10 9.07 9.08 9.05 9.06 222.9K
11:11 9.06 9.06 9.05 9.06 88.0K
11:12 9.06 9.09 9.05 9.07 175.0K
11:13 9.08 9.11 9.08 9.11 99.1K
11:14 9.11 9.11 9.08 9.09 98.0K
11:15 9.07 9.07 9.05 9.05 84.2K
11:16 9.05 9.05 9.04 9.05 119.3K
11:17 9.04 9.05 9.03 9.03 61.8K
11:18 9.03 9.03 9.00 9.01 492.0K
11:19 9.01 9.01 9.01 9.01 209.3K
11:20 9.01 9.01 8.99 8.99 338.1K
11:21 8.99 9.00 8.97 8.98 241.6K
11:22 8.96 8.97 8.95 8.95 150.6K
11:23 8.99 9.00 8.97 8.98 336.4K
11:24 8.99 9.01 8.99 9.01 151.9K
11:25 9.01 9.05 9.01 9.05 90.4K
11:26 9.04 9.05 9.01 9.02 258.2K
11:27 9.01 9.01 8.97 9.00 266.7K
11:28 8.99 8.99 8.95 8.95 143.6K
11:29 8.96 8.99 8.95 8.99 141.0K
11:30 8.98 8.98 8.96 8.96 168.5K
11:31 8.99 8.99 8.98 8.99 218.1K
11:32 8.99 9.00 8.95 8.97 178.0K
11:33 8.97 8.97 8.95 8.96 82.4K
11:34 8.95 8.95 8.94 8.95 118.9K
11:35 8.96 9.00 8.96 9.00 330.7K
11:36 8.99 8.99 8.92 8.92 135.1K
11:37 8.92 8.96 8.92 8.94 184.4K
11:38 8.97 9.00 8.96 9.00 88.4K
11:39 9.02 9.03 9.00 9.01 263.5K
11:40 9.00 9.03 8.99 9.00 236.0K
11:41 9.02 9.02 8.98 9.00 184.2K
11:42 9.02 9.04 9.02 9.04 275.0K
11:43 9.05 9.05 9.03 9.04 207.8K
11:44 9.04 9.04 9.03 9.04 231.6K
11:45 9.04 9.04 9.03 9.04 142.6K
11:46 9.05 9.10 9.05 9.10 229.0K
11:47 9.09 9.09 9.04 9.06 177.2K
11:48 9.06 9.11 9.06 9.11 217.3K
11:49 9.11 9.14 9.11 9.13 241.7K
11:50 9.14 9.17 9.14 9.17 226.1K
11:51 9.17 9.19 9.14 9.19 203.6K
11:52 9.18 9.20 9.18 9.19 217.1K
11:53 9.18 9.19 9.15 9.15 181.0K
11:54 9.13 9.14 9.11 9.11 221.1K
11:55 9.11 9.11 9.09 9.09 58.6K
11:56 9.08 9.08 9.03 9.03 76.2K
11:57 9.03 9.03 9.02 9.02 117.3K
11:58 9.03 9.14 9.03 9.13 124.4K
11:59 9.14 9.15 9.13 9.15 124.6K
12:00 9.12 9.12 9.08 9.08 129.8K
12:01 9.10 9.10 9.08 9.09 193.7K
12:02 9.08 9.10 9.08 9.08 214.7K
12:03 9.08 9.08 9.07 9.08 25.5K
12:04 9.10 9.11 9.09 9.11 64.6K
12:05 9.12 9.13 9.11 9.12 82.4K
12:06 9.12 9.12 9.07 9.07 47.6K
12:07 9.06 9.09 9.06 9.08 50.0K
12:08 9.06 9.08 9.06 9.08 146.2K
12:09 9.10 9.10 9.05 9.05 123.3K
12:10 9.06 9.11 9.06 9.08 222.3K
12:11 9.07 9.07 9.07 9.07 116.3K
12:12 9.07 9.10 9.07 9.10 103.9K
12:13 9.09 9.09 9.06 9.06 185.7K
12:14 9.07 9.08 9.06 9.08 146.9K
12:15 9.07 9.08 9.07 9.08 221.0K
12:16 9.08 9.09 9.07 9.07 167.1K
12:17 9.09 9.09 9.07 9.09 171.5K
12:18 9.09 9.12 9.09 9.12 182.6K
12:19 9.09 9.09 9.05 9.05 118.3K
12:20 9.04 9.06 9.04 9.05 56.3K
12:21 9.05 9.08 9.05 9.08 172.2K
12:22 9.08 9.08 9.06 9.08 141.8K
12:23 9.08 9.08 9.05 9.05 162.6K
12:24 9.08 9.09 9.08 9.09 168.9K
12:25 9.09 9.11 9.08 9.10 194.5K
12:26 9.08 9.10 9.07 9.10 138.6K
12:27 9.11 9.12 9.09 9.09 168.3K
12:28 9.08 9.09 9.08 9.09 131.4K
12:29 9.09 9.13 9.09 9.12 173.0K
12:30 9.12 9.13 9.11 9.11 135.3K
12:31 9.11 9.12 9.10 9.12 24.5K
12:32 9.12 9.13 9.12 9.12 26.0K
12:33 9.11 9.14 9.11 9.14 107.4K
12:34 9.14 9.14 9.12 9.12 36.8K
12:35 9.12 9.13 9.12 9.13 74.1K
12:36 9.12 9.12 9.09 9.11 27.1K
12:37 9.11 9.13 9.11 9.13 27.3K
12:38 9.13 9.15 9.13 9.15 53.8K
12:39 9.14 9.15 9.14 9.15 45.2K
12:40 9.15 9.17 9.15 9.16 38.8K
12:41 9.16 9.18 9.16 9.18 136.4K
12:42 9.19 9.21 9.18 9.18 162.4K
12:43 9.20 9.21 9.18 9.21 212.7K
12:44 9.21 9.22 9.19 9.21 164.3K
12:45 9.20 9.21 9.19 9.20 149.6K
12:46 9.19 9.20 9.18 9.18 169.7K
12:47 9.18 9.19 9.17 9.17 189.5K
12:48 9.15 9.16 9.15 9.16 80.0K
12:49 9.17 9.18 9.17 9.17 22.0K
12:50 9.19 9.21 9.19 9.20 43.1K
12:51 9.20 9.20 9.18 9.19 42.1K
12:52 9.20 9.24 9.19 9.24 176.2K
12:53 9.24 9.24 9.21 9.21 145.7K
12:54 9.21 9.21 9.18 9.18 103.5K
12:55 9.19 9.20 9.19 9.20 20.5K
12:56 9.20 9.20 9.19 9.20 38.5K
12:57 9.20 9.23 9.20 9.23 141.5K
12:58 9.24 9.24 9.22 9.22 149.4K
12:59 9.22 9.22 9.18 9.18 137.6K
13:00 9.19 9.19 9.15 9.15 77.5K
13:01 9.15 9.18 9.15 9.18 151.2K
13:02 9.19 9.19 9.17 9.18 106.4K
13:03 9.19 9.20 9.18 9.20 77.0K
13:04 9.22 9.23 9.21 9.23 87.6K
13:05 9.23 9.23 9.21 9.22 97.2K
13:06 9.23 9.25 9.23 9.23 33.7K
13:07 9.22 9.26 9.22 9.26 126.0K
13:08 9.24 9.27 9.24 9.27 49.3K
13:09 9.27 9.28 9.27 9.27 91.2K
13:10 9.27 9.27 9.22 9.22 62.5K
13:11 9.22 9.22 9.20 9.21 51.2K
13:12 9.21 9.22 9.21 9.22 39.6K
13:13 9.22 9.22 9.18 9.18 102.5K
13:14 9.18 9.18 9.17 9.18 145.3K
13:15 9.18 9.18 9.16 9.18 155.3K
13:16 9.18 9.18 9.17 9.18 129.8K
13:17 9.17 9.20 9.17 9.18 173.1K
13:18 9.19 9.20 9.19 9.20 138.9K
13:19 9.20 9.20 9.16 9.16 96.4K
13:20 9.16 9.17 9.15 9.16 32.3K
13:21 9.15 9.18 9.15 9.18 18.4K
13:22 9.19 9.20 9.19 9.20 38.1K
13:23 9.21 9.21 9.19 9.19 17.7K
13:24 9.19 9.20 9.18 9.20 14.4K
13:25 9.21 9.25 9.21 9.25 58.0K
13:26 9.25 9.27 9.25 9.26 55.2K
13:27 9.25 9.26 9.21 9.21 28.9K
13:28 9.21 9.21 9.17 9.17 22.2K
13:29 9.16 9.17 9.15 9.16 57.5K
13:30 9.16 9.16 9.13 9.13 28.3K
13:31 9.13 9.13 9.11 9.12 64.1K
13:32 9.12 9.16 9.12 9.16 111.4K
13:33 9.13 9.13 9.12 9.12 135.7K
13:34 9.13 9.13 9.09 9.09 69.9K
13:35 9.09 9.11 9.09 9.11 21.4K
13:36 9.10 9.10 9.06 9.06 65.9K
13:37 9.08 9.09 9.07 9.08 31.7K
13:38 9.08 9.10 9.08 9.10 32.1K
13:39 9.10 9.14 9.10 9.14 58.7K
13:40 9.14 9.16 9.14 9.16 90.4K
13:41 9.16 9.17 9.16 9.17 101.9K
13:42 9.15 9.17 9.15 9.16 119.1K
13:43 9.17 9.18 9.17 9.17 104.1K
13:44 9.22 9.23 9.21 9.21 227.1K
13:45 9.21 9.21 9.17 9.17 101.7K
13:46 9.17 9.21 9.17 9.20 138.0K
13:47 9.19 9.19 9.17 9.18 85.3K
13:48 9.18 9.19 9.17 9.17 34.1K
13:49 9.19 9.19 9.18 9.18 12.4K
13:50 9.19 9.19 9.18 9.19 17.4K
13:51 9.19 9.19 9.17 9.18 31.4K
13:52 9.18 9.18 9.16 9.16 30.3K
13:53 9.16 9.18 9.15 9.18 78.2K
13:54 9.18 9.19 9.17 9.18 15.1K
13:55 9.17 9.17 9.16 9.17 16.6K
13:56 9.16 9.16 9.14 9.14 51.8K
13:57 9.14 9.14 9.13 9.14 15.8K
13:58 9.14 9.14 9.13 9.13 35.5K
13:59 9.12 9.13 9.12 9.12 51.6K
14:00 9.13 9.13 9.12 9.12 39.1K
14:01 9.12 9.13 9.11 9.13 13.6K
14:02 9.13 9.15 9.10 9.10 39.3K
14:03 9.10 9.11 9.10 9.11 24.1K
14:04 9.12 9.13 9.12 9.13 38.5K
14:05 9.13 9.13 9.11 9.12 24.2K
14:06 9.12 9.13 9.11 9.12 30.0K
14:07 9.10 9.12 9.10 9.12 17.5K
14:08 9.12 9.13 9.12 9.12 51.7K
14:09 9.12 9.12 9.11 9.11 19.3K
14:10 9.10 9.10 9.08 9.08 46.4K
14:11 9.08 9.08 9.06 9.06 13.1K
14:12 9.06 9.11 9.06 9.11 127.9K
14:13 9.11 9.11 9.10 9.10 11.6K
14:14 9.10 9.11 9.10 9.11 29.0K
14:15 9.10 9.10 9.06 9.06 123.4K
14:16 9.07 9.07 9.07 9.07 91.1K
14:17 9.05 9.08 9.05 9.08 107.2K
14:18 9.08 9.09 9.07 9.09 76.0K
14:19 9.09 9.09 9.08 9.09 20.9K
14:20 9.09 9.09 9.08 9.08 28.4K
14:21 9.08 9.08 9.05 9.05 25.5K
14:22 9.05 9.06 9.05 9.06 84.2K
14:23 9.05 9.06 9.03 9.03 47.6K
14:24 9.03 9.04 9.02 9.02 68.0K
14:25 9.02 9.03 9.02 9.02 41.1K
14:26 9.03 9.03 9.01 9.01 61.0K
14:27 9.02 9.03 9.01 9.03 159.5K
14:28 9.04 9.04 9.03 9.03 109.4K
14:29 9.02 9.02 9.02 9.02 116.8K
14:30 9.01 9.03 9.01 9.03 107.6K
14:31 9.02 9.05 9.02 9.05 138.3K
14:32 9.05 9.07 9.05 9.06 111.5K
14:33 9.05 9.06 9.05 9.06 102.5K
14:34 9.06 9.06 9.04 9.05 122.9K
14:35 9.05 9.09 9.05 9.06 154.8K
14:36 9.04 9.04 9.02 9.02 38.9K
14:37 9.04 9.07 9.04 9.07 79.3K
14:38 9.07 9.08 9.04 9.08 120.2K
14:39 9.08 9.09 9.07 9.09 120.6K
14:40 9.09 9.10 9.08 9.10 132.7K
14:41 9.11 9.12 9.11 9.12 119.1K
14:42 9.11 9.14 9.11 9.11 142.1K
14:43 9.11 9.13 9.11 9.11 101.7K
14:44 9.12 9.14 9.12 9.14 114.1K
14:45 9.14 9.14 9.13 9.13 104.9K
14:46 9.13 9.13 9.09 9.09 165.5K
14:47 9.08 9.09 9.08 9.09 106.1K
14:48 9.08 9.10 9.08 9.09 121.6K
14:49 9.08 9.11 9.08 9.11 36.3K
14:50 9.13 9.15 9.12 9.15 31.8K
14:51 9.15 9.15 9.13 9.13 31.5K
14:52 9.12 9.12 9.10 9.12 34.6K
14:53 9.12 9.12 9.11 9.11 12.6K
14:54 9.11 9.11 9.09 9.10 11.3K
14:55 9.10 9.10 9.09 9.10 13.9K
14:56 9.09 9.10 9.08 9.10 25.6K
14:57 9.09 9.10 9.08 9.09 28.1K
14:58 9.09 9.09 9.08 9.08 9.5K
14:59 9.07 9.10 9.06 9.09 35.0K
15:00 9.09 9.09 9.08 9.08 6.8K
15:01 9.08 9.09 9.08 9.08 23.5K
15:02 9.08 9.09 9.08 9.08 18.6K
15:03 9.09 9.09 9.08 9.08 32.0K
15:04 9.06 9.06 9.04 9.04 42.6K
15:05 9.03 9.07 9.03 9.07 90.7K
15:06 9.07 9.08 9.06 9.07 71.3K
15:07 9.07 9.09 9.07 9.09 89.9K
15:08 9.09 9.10 9.09 9.09 105.9K
15:09 9.09 9.12 9.09 9.10 151.3K
15:10 9.10 9.11 9.10 9.11 82.5K
15:11 9.10 9.10 9.07 9.07 90.5K
15:12 9.07 9.08 9.07 9.08 99.6K
15:13 9.08 9.12 9.08 9.11 138.3K
15:14 9.11 9.12 9.11 9.12 108.6K
15:15 9.12 9.14 9.11 9.14 114.4K
15:16 9.13 9.14 9.11 9.11 84.2K
15:17 9.12 9.12 9.11 9.12 34.5K
15:18 9.11 9.11 9.10 9.11 31.0K
15:19 9.10 9.13 9.10 9.13 120.0K
15:20 9.13 9.16 9.13 9.16 151.4K
15:21 9.16 9.18 9.16 9.16 116.8K
15:22 9.14 9.17 9.14 9.17 115.4K
15:23 9.19 9.22 9.19 9.22 154.0K
15:24 9.21 9.25 9.21 9.25 135.3K
15:25 9.24 9.28 9.24 9.28 179.9K
15:26 9.27 9.27 9.26 9.27 158.8K
15:27 9.28 9.29 9.27 9.27 155.3K
15:28 9.28 9.28 9.27 9.27 86.7K
15:29 9.28 9.29 9.27 9.28 80.3K
15:30 9.28 9.28 9.26 9.27 66.4K
15:31 9.28 9.29 9.26 9.27 89.5K
15:32 9.28 9.28 9.26 9.27 52.9K
15:33 9.27 9.29 9.27 9.29 74.3K
15:34 9.29 9.29 9.28 9.28 27.2K
15:35 9.28 9.28 9.27 9.27 49.2K
15:36 9.27 9.28 9.27 9.28 37.8K
15:37 9.28 9.28 9.24 9.24 86.0K
15:38 9.24 9.24 9.23 9.24 104.2K
15:39 9.24 9.24 9.23 9.24 50.7K
15:40 9.24 9.24 9.18 9.19 59.3K
15:41 9.17 9.18 9.17 9.18 27.7K
15:42 9.18 9.18 9.18 9.18 71.6K
15:43 9.18 9.18 9.15 9.16 61.9K
15:44 9.17 9.17 9.16 9.16 73.2K
15:45 9.16 9.17 9.16 9.16 51.9K
15:46 9.17 9.17 9.15 9.15 53.6K
15:47 9.16 9.16 9.15 9.15 83.1K
15:48 9.14 9.15 9.14 9.15 73.6K
15:49 9.15 9.17 9.15 9.17 107.6K
15:50 9.17 9.17 9.16 9.16 119.7K
15:51 9.16 9.16 9.11 9.12 76.4K
15:52 9.12 9.12 9.10 9.10 93.3K
15:53 9.11 9.11 9.10 9.10 47.9K
15:54 9.11 9.11 9.10 9.10 37.3K
15:55 9.10 9.10 9.05 9.05 80.7K
15:56 9.02 9.02 9.01 9.02 139.9K
15:57 9.01 9.02 9.01 9.01 66.5K
15:58 9.02 9.04 9.02 9.04 191.1K
15:59 9.04 9.06 9.04 9.06 122.0K
16:00 9.06 9.15 8.97 9.03 1,691.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし