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 9.44 9.84 9.15 9.41 3,418.7K
09:32 9.53 9.59 9.53 9.53 450.2K
09:33 9.58 9.58 9.44 9.48 286.6K
09:34 9.41 9.52 9.41 9.52 249.3K
09:35 9.55 9.56 9.46 9.46 270.5K
09:36 9.53 9.54 9.45 9.50 294.0K
09:37 9.49 9.54 9.48 9.50 174.7K
09:38 9.46 9.54 9.46 9.54 175.3K
09:39 9.55 9.57 9.53 9.57 194.3K
09:40 9.56 9.67 9.56 9.67 328.4K
09:41 9.65 9.65 9.61 9.61 224.5K
09:42 9.59 9.61 9.54 9.54 201.0K
09:43 9.51 9.51 9.46 9.46 205.4K
09:44 9.48 9.59 9.48 9.58 191.8K
09:45 9.61 9.64 9.59 9.62 226.2K
09:46 9.60 9.62 9.59 9.59 105.0K
09:47 9.61 9.67 9.61 9.67 164.8K
09:48 9.70 9.74 9.70 9.73 314.1K
09:49 9.75 9.75 9.73 9.75 377.7K
09:50 9.73 9.73 9.71 9.71 263.6K
09:51 9.63 9.71 9.63 9.70 216.7K
09:52 9.72 9.72 9.70 9.71 188.8K
09:53 9.71 9.71 9.68 9.68 126.8K
09:54 9.69 9.70 9.68 9.70 110.3K
09:55 9.71 9.80 9.71 9.80 339.9K
09:56 9.78 9.81 9.73 9.74 250.0K
09:57 9.69 9.70 9.68 9.68 145.1K
09:58 9.69 9.71 9.69 9.70 86.7K
09:59 9.70 9.76 9.70 9.76 133.2K
10:00 9.76 9.76 9.68 9.68 140.3K
10:01 9.66 9.70 9.66 9.70 260.8K
10:02 9.71 9.71 9.63 9.64 277.4K
10:03 9.63 9.63 9.61 9.61 253.4K
10:04 9.61 9.66 9.61 9.64 279.8K
10:05 9.65 9.68 9.63 9.68 229.5K
10:06 9.68 9.70 9.66 9.67 208.7K
10:07 9.63 9.63 9.55 9.55 211.1K
10:08 9.53 9.65 9.53 9.65 297.5K
10:09 9.68 9.68 9.60 9.61 128.4K
10:10 9.62 9.66 9.62 9.64 110.2K
10:11 9.64 9.64 9.56 9.56 119.0K
10:12 9.58 9.61 9.56 9.61 158.3K
10:13 9.60 9.62 9.59 9.60 105.5K
10:14 9.60 9.61 9.60 9.61 38.5K
10:15 9.61 9.62 9.61 9.61 128.4K
10:16 9.61 9.64 9.61 9.64 138.5K
10:17 9.62 9.64 9.62 9.64 109.6K
10:18 9.62 9.62 9.58 9.58 77.2K
10:19 9.57 9.59 9.57 9.59 130.6K
10:20 9.59 9.67 9.59 9.65 187.4K
10:21 9.66 9.69 9.65 9.67 104.3K
10:22 9.65 9.65 9.61 9.61 86.3K
10:23 9.64 9.65 9.62 9.63 46.6K
10:24 9.62 9.62 9.58 9.60 123.8K
10:25 9.55 9.58 9.53 9.58 168.4K
10:26 9.58 9.60 9.57 9.58 86.8K
10:27 9.58 9.58 9.58 9.58 58.7K
10:28 9.58 9.58 9.55 9.55 105.3K
10:29 9.53 9.53 9.48 9.48 172.3K
10:30 9.49 9.49 9.47 9.48 61.3K
10:31 9.45 9.46 9.44 9.46 171.6K
10:32 9.47 9.47 9.40 9.43 172.4K
10:33 9.46 9.49 9.46 9.49 166.8K
10:34 9.50 9.50 9.48 9.48 62.3K
10:35 9.47 9.50 9.46 9.49 83.3K
10:36 9.53 9.53 9.51 9.51 286.3K
10:37 9.51 9.58 9.51 9.58 323.5K
10:38 9.55 9.57 9.52 9.57 229.3K
10:39 9.57 9.59 9.56 9.57 218.5K
10:40 9.56 9.57 9.54 9.56 236.2K
10:41 9.56 9.60 9.56 9.60 207.3K
10:42 9.58 9.59 9.56 9.59 235.9K
10:43 9.58 9.59 9.55 9.59 202.8K
10:44 9.57 9.60 9.57 9.60 210.4K
10:45 9.62 9.62 9.58 9.58 299.5K
10:46 9.54 9.54 9.51 9.51 157.0K
10:47 9.52 9.52 9.51 9.52 219.9K
10:48 9.52 9.54 9.51 9.53 236.6K
10:49 9.52 9.53 9.51 9.53 285.9K
10:50 9.52 9.53 9.52 9.53 113.4K
10:51 9.53 9.54 9.52 9.54 51.0K
10:52 9.56 9.58 9.56 9.58 63.2K
10:53 9.58 9.58 9.54 9.58 48.5K
10:54 9.57 9.61 9.57 9.61 82.9K
10:55 9.61 9.61 9.57 9.59 67.5K
10:56 9.58 9.59 9.57 9.58 34.1K
10:57 9.58 9.61 9.58 9.61 46.8K
10:58 9.61 9.62 9.61 9.62 53.9K
10:59 9.61 9.62 9.61 9.61 38.2K
11:00 9.63 9.65 9.63 9.64 84.6K
11:01 9.64 9.68 9.64 9.66 110.8K
11:02 9.66 9.77 9.66 9.77 309.7K
11:03 9.77 9.77 9.73 9.74 252.7K
11:04 9.71 9.71 9.69 9.69 173.2K
11:05 9.73 9.75 9.73 9.73 214.8K
11:06 9.76 9.76 9.73 9.76 164.4K
11:07 9.76 9.77 9.76 9.76 174.2K
11:08 9.74 9.77 9.74 9.77 178.7K
11:09 9.77 9.78 9.77 9.78 177.8K
11:10 9.78 9.79 9.78 9.78 160.1K
11:11 9.82 9.83 9.79 9.79 354.1K
11:12 9.81 9.82 9.80 9.82 202.3K
11:13 9.84 9.84 9.82 9.83 281.9K
11:14 9.83 9.86 9.83 9.85 325.3K
11:15 9.87 9.87 9.85 9.85 209.4K
11:16 9.85 9.85 9.84 9.84 146.9K
11:17 9.83 9.84 9.79 9.79 281.5K
11:18 9.80 9.80 9.78 9.78 134.6K
11:19 9.79 9.79 9.73 9.75 131.2K
11:20 9.75 9.78 9.75 9.76 113.6K
11:21 9.73 9.74 9.72 9.72 89.5K
11:22 9.74 9.74 9.71 9.71 150.7K
11:23 9.71 9.72 9.69 9.72 118.7K
11:24 9.69 9.69 9.67 9.68 86.2K
11:25 9.68 9.72 9.68 9.72 93.0K
11:26 9.71 9.71 9.66 9.67 119.2K
11:27 9.70 9.70 9.67 9.69 44.1K
11:28 9.70 9.70 9.69 9.70 58.4K
11:29 9.69 9.72 9.69 9.72 53.2K
11:30 9.71 9.76 9.71 9.73 146.0K
11:31 9.75 9.75 9.72 9.73 118.2K
11:32 9.71 9.71 9.69 9.70 58.9K
11:33 9.70 9.71 9.69 9.71 77.4K
11:34 9.71 9.72 9.70 9.72 58.5K
11:35 9.73 9.76 9.73 9.76 112.9K
11:36 9.73 9.73 9.72 9.72 125.8K
11:37 9.72 9.72 9.71 9.71 61.7K
11:38 9.72 9.75 9.72 9.73 100.3K
11:39 9.72 9.73 9.71 9.71 111.7K
11:40 9.72 9.72 9.70 9.72 86.7K
11:41 9.72 9.73 9.72 9.73 89.3K
11:42 9.73 9.73 9.69 9.71 87.8K
11:43 9.70 9.70 9.69 9.69 101.4K
11:44 9.68 9.73 9.68 9.73 116.3K
11:45 9.75 9.77 9.75 9.76 140.1K
11:46 9.76 9.77 9.75 9.76 121.0K
11:47 9.75 9.75 9.71 9.71 102.1K
11:48 9.71 9.74 9.71 9.74 98.5K
11:49 9.74 9.74 9.73 9.73 114.2K
11:50 9.73 9.74 9.73 9.74 91.1K
11:51 9.74 9.77 9.74 9.77 214.1K
11:52 9.77 9.79 9.76 9.79 210.0K
11:53 9.79 9.83 9.79 9.82 190.4K
11:54 9.82 9.83 9.82 9.82 181.2K
11:55 9.82 9.82 9.78 9.78 137.6K
11:56 9.78 9.78 9.76 9.76 143.9K
11:57 9.77 9.77 9.75 9.75 110.9K
11:58 9.72 9.72 9.68 9.68 151.8K
11:59 9.67 9.67 9.63 9.63 230.2K
12:00 9.64 9.64 9.63 9.63 159.5K
12:01 9.62 9.62 9.57 9.62 177.1K
12:02 9.63 9.68 9.63 9.68 129.2K
12:03 9.67 9.67 9.65 9.66 34.1K
12:04 9.66 9.66 9.64 9.65 51.1K
12:05 9.65 9.70 9.65 9.70 36.8K
12:06 9.70 9.70 9.67 9.67 33.6K
12:07 9.66 9.69 9.66 9.69 59.0K
12:08 9.69 9.71 9.68 9.71 26.3K
12:09 9.71 9.74 9.71 9.74 49.5K
12:10 9.73 9.73 9.72 9.73 89.4K
12:11 9.73 9.74 9.72 9.72 103.0K
12:12 9.72 9.73 9.71 9.73 131.3K
12:13 9.73 9.76 9.73 9.76 137.7K
12:14 9.76 9.76 9.73 9.73 106.7K
12:15 9.74 9.74 9.73 9.74 82.9K
12:16 9.73 9.75 9.72 9.75 100.9K
12:17 9.75 9.76 9.74 9.76 94.6K
12:18 9.76 9.76 9.75 9.75 142.8K
12:19 9.75 9.76 9.73 9.73 100.9K
12:20 9.70 9.72 9.69 9.72 85.5K
12:21 9.73 9.76 9.73 9.76 139.3K
12:22 9.76 9.76 9.74 9.74 109.0K
12:23 9.73 9.73 9.71 9.71 21.2K
12:24 9.71 9.71 9.71 9.71 31.9K
12:25 9.72 9.72 9.72 9.72 25.0K
12:26 9.71 9.71 9.70 9.70 25.1K
12:27 9.70 9.71 9.70 9.71 14.7K
12:28 9.72 9.73 9.72 9.73 40.8K
12:29 9.72 9.72 9.71 9.72 15.8K
12:30 9.72 9.73 9.72 9.73 20.3K
12:31 9.72 9.74 9.71 9.72 16.2K
12:32 9.72 9.72 9.70 9.70 7.1K
12:33 9.71 9.71 9.66 9.66 51.0K
12:34 9.66 9.66 9.65 9.66 56.2K
12:35 9.66 9.66 9.66 9.66 18.0K
12:36 9.65 9.65 9.63 9.64 40.6K
12:37 9.64 9.65 9.63 9.65 21.3K
12:38 9.64 9.64 9.62 9.63 28.2K
12:39 9.62 9.65 9.62 9.65 46.4K
12:40 9.64 9.65 9.64 9.64 30.0K
12:41 9.64 9.64 9.61 9.62 43.0K
12:42 9.62 9.66 9.61 9.66 36.5K
12:43 9.63 9.63 9.62 9.63 14.7K
12:44 9.63 9.66 9.63 9.66 95.4K
12:45 9.65 9.66 9.65 9.66 118.8K
12:46 9.66 9.66 9.65 9.65 151.2K
12:47 9.65 9.65 9.64 9.65 3.1K
12:48 9.64 9.65 9.64 9.64 8.6K
12:49 9.65 9.65 9.65 9.65 22.4K
12:50 9.65 9.65 9.64 9.65 6.7K
12:51 9.65 9.65 9.57 9.58 223.7K
12:52 9.56 9.56 9.53 9.53 58.3K
12:53 9.53 9.53 9.51 9.52 63.6K
12:54 9.52 9.54 9.52 9.54 48.8K
12:55 9.54 9.54 9.53 9.54 71.5K
12:56 9.55 9.58 9.54 9.55 183.3K
12:57 9.56 9.56 9.53 9.53 128.9K
12:58 9.54 9.54 9.53 9.53 71.3K
12:59 9.53 9.53 9.51 9.51 326.9K
13:00 9.51 9.53 9.51 9.52 63.4K
13:01 9.54 9.54 9.52 9.52 69.8K
13:02 9.48 9.50 9.48 9.50 125.6K
13:03 9.50 9.50 9.48 9.48 45.6K
13:04 9.48 9.50 9.48 9.48 78.0K
13:05 9.48 9.49 9.48 9.48 29.6K
13:06 9.49 9.50 9.49 9.49 153.0K
13:07 9.48 9.48 9.45 9.45 57.6K
13:08 9.46 9.46 9.42 9.42 85.8K
13:09 9.42 9.42 9.41 9.42 180.4K
13:10 9.43 9.45 9.43 9.44 64.3K
13:11 9.45 9.48 9.45 9.48 43.4K
13:12 9.47 9.47 9.46 9.46 45.6K
13:13 9.45 9.45 9.44 9.45 40.3K
13:14 9.46 9.47 9.45 9.46 39.0K
13:15 9.46 9.47 9.46 9.46 22.1K
13:16 9.44 9.44 9.43 9.43 46.1K
13:17 9.41 9.44 9.41 9.43 69.1K
13:18 9.41 9.43 9.41 9.42 51.8K
13:19 9.42 9.43 9.42 9.43 25.0K
13:20 9.42 9.43 9.42 9.43 13.2K
13:21 9.42 9.42 9.41 9.42 20.4K
13:22 9.41 9.44 9.41 9.44 47.3K
13:23 9.45 9.46 9.44 9.46 54.8K
13:24 9.45 9.46 9.45 9.45 31.2K
13:25 9.44 9.45 9.44 9.45 23.7K
13:26 9.44 9.44 9.41 9.42 52.7K
13:27 9.41 9.41 9.37 9.37 77.2K
13:28 9.38 9.38 9.37 9.38 29.5K
13:29 9.36 9.36 9.35 9.35 112.4K
13:30 9.35 9.35 9.30 9.30 107.5K
13:31 9.30 9.34 9.30 9.34 151.1K
13:32 9.33 9.34 9.31 9.31 114.9K
13:33 9.32 9.34 9.32 9.34 35.6K
13:34 9.34 9.37 9.34 9.37 21.8K
13:35 9.37 9.38 9.36 9.36 34.8K
13:36 9.36 9.36 9.35 9.35 42.3K
13:37 9.35 9.35 9.33 9.33 17.8K
13:38 9.33 9.33 9.31 9.33 71.6K
13:39 9.34 9.34 9.32 9.33 24.7K
13:40 9.33 9.33 9.31 9.31 38.8K
13:41 9.31 9.32 9.30 9.30 88.9K
13:42 9.32 9.33 9.31 9.33 80.3K
13:43 9.31 9.31 9.27 9.30 168.5K
13:44 9.28 9.28 9.26 9.27 74.7K
13:45 9.28 9.31 9.28 9.30 75.8K
13:46 9.30 9.31 9.29 9.31 55.5K
13:47 9.31 9.31 9.28 9.28 65.4K
13:48 9.29 9.31 9.29 9.31 29.4K
13:49 9.30 9.32 9.30 9.32 58.1K
13:50 9.30 9.30 9.30 9.30 22.5K
13:51 9.30 9.30 9.27 9.29 79.2K
13:52 9.28 9.29 9.28 9.28 52.3K
13:53 9.27 9.27 9.25 9.27 138.0K
13:54 9.28 9.29 9.27 9.27 45.9K
13:55 9.28 9.28 9.27 9.27 42.5K
13:56 9.27 9.28 9.26 9.26 27.8K
13:57 9.25 9.25 9.21 9.22 28.3K
13:58 9.22 9.24 9.22 9.24 54.2K
13:59 9.25 9.25 9.23 9.24 15.9K
14:00 9.25 9.26 9.25 9.26 39.3K
14:01 9.24 9.25 9.23 9.24 59.9K
14:02 9.25 9.25 9.24 9.25 76.0K
14:03 9.25 9.28 9.25 9.28 140.0K
14:04 9.28 9.32 9.28 9.32 126.1K
14:05 9.31 9.31 9.30 9.30 123.5K
14:06 9.28 9.30 9.28 9.30 98.6K
14:07 9.30 9.30 9.29 9.30 73.6K
14:08 9.29 9.29 9.26 9.27 104.0K
14:09 9.29 9.30 9.27 9.29 109.3K
14:10 9.31 9.31 9.29 9.29 50.2K
14:11 9.30 9.31 9.28 9.29 56.8K
14:12 9.29 9.32 9.29 9.32 43.4K
14:13 9.32 9.33 9.32 9.33 88.4K
14:14 9.31 9.32 9.30 9.31 40.6K
14:15 9.30 9.30 9.30 9.30 46.0K
14:16 9.29 9.30 9.29 9.30 68.4K
14:17 9.29 9.30 9.27 9.28 149.0K
14:18 9.28 9.29 9.27 9.29 115.8K
14:19 9.32 9.32 9.31 9.31 126.4K
14:20 9.31 9.33 9.30 9.33 169.9K
14:21 9.33 9.33 9.32 9.32 165.7K
14:22 9.33 9.35 9.33 9.35 147.0K
14:23 9.36 9.41 9.36 9.41 207.3K
14:24 9.42 9.43 9.40 9.40 196.9K
14:25 9.40 9.40 9.35 9.35 98.6K
14:26 9.34 9.35 9.34 9.35 34.7K
14:27 9.36 9.36 9.36 9.36 28.4K
14:28 9.37 9.38 9.37 9.38 85.9K
14:29 9.35 9.35 9.32 9.32 61.7K
14:30 9.32 9.35 9.31 9.32 42.3K
14:31 9.31 9.35 9.31 9.34 104.5K
14:32 9.36 9.38 9.36 9.38 102.3K
14:33 9.38 9.38 9.37 9.38 133.7K
14:34 9.39 9.39 9.38 9.38 145.5K
14:35 9.39 9.40 9.39 9.40 144.9K
14:36 9.39 9.39 9.38 9.39 136.0K
14:37 9.39 9.39 9.39 9.39 117.1K
14:38 9.39 9.39 9.34 9.34 115.4K
14:39 9.35 9.38 9.35 9.38 30.0K
14:40 9.36 9.37 9.35 9.37 73.4K
14:41 9.38 9.38 9.37 9.38 127.8K
14:42 9.38 9.39 9.38 9.39 118.3K
14:43 9.38 9.41 9.38 9.40 146.4K
14:44 9.42 9.42 9.39 9.40 122.5K
14:45 9.39 9.39 9.38 9.39 100.9K
14:46 9.40 9.40 9.35 9.36 110.0K
14:47 9.37 9.39 9.37 9.39 82.5K
14:48 9.39 9.39 9.36 9.36 124.8K
14:49 9.35 9.36 9.35 9.35 61.8K
14:50 9.36 9.36 9.34 9.34 19.4K
14:51 9.33 9.36 9.33 9.36 28.6K
14:52 9.33 9.34 9.33 9.34 97.0K
14:53 9.35 9.35 9.34 9.34 194.5K
14:54 9.36 9.36 9.34 9.34 117.5K
14:55 9.34 9.34 9.31 9.31 230.2K
14:56 9.30 9.31 9.24 9.24 406.6K
14:57 9.24 9.24 9.23 9.24 72.5K
14:58 9.23 9.23 9.22 9.22 58.6K
14:59 9.19 9.19 9.16 9.16 133.6K
15:00 9.16 9.16 9.14 9.14 75.3K
15:01 9.15 9.17 9.15 9.17 100.3K
15:02 9.19 9.22 9.19 9.19 225.2K
15:03 9.20 9.21 9.20 9.21 118.5K
15:04 9.20 9.20 9.18 9.19 134.8K
15:05 9.19 9.20 9.17 9.20 179.5K
15:06 9.20 9.21 9.19 9.19 191.4K
15:07 9.20 9.22 9.20 9.21 78.5K
15:08 9.22 9.23 9.22 9.23 115.4K
15:09 9.22 9.22 9.21 9.22 111.7K
15:10 9.23 9.25 9.23 9.24 120.7K
15:11 9.24 9.24 9.23 9.23 102.3K
15:12 9.23 9.23 9.21 9.22 120.4K
15:13 9.21 9.22 9.21 9.22 140.2K
15:14 9.21 9.25 9.21 9.24 129.3K
15:15 9.23 9.23 9.22 9.22 125.7K
15:16 9.22 9.23 9.21 9.21 141.9K
15:17 9.21 9.22 9.20 9.20 138.6K
15:18 9.23 9.23 9.20 9.20 108.2K
15:19 9.20 9.21 9.19 9.21 45.7K
15:20 9.20 9.21 9.20 9.20 110.9K
15:21 9.19 9.20 9.18 9.19 74.1K
15:22 9.20 9.22 9.20 9.22 136.6K
15:23 9.22 9.22 9.20 9.20 126.3K
15:24 9.20 9.21 9.20 9.20 106.9K
15:25 9.22 9.22 9.19 9.19 143.3K
15:26 9.20 9.21 9.20 9.20 74.5K
15:27 9.22 9.22 9.20 9.21 144.7K
15:28 9.23 9.23 9.22 9.22 142.2K
15:29 9.22 9.22 9.21 9.21 62.7K
15:30 9.21 9.21 9.20 9.20 54.1K
15:31 9.20 9.21 9.19 9.19 35.7K
15:32 9.19 9.19 9.17 9.17 65.9K
15:33 9.18 9.19 9.18 9.18 32.1K
15:34 9.18 9.18 9.18 9.18 17.4K
15:35 9.18 9.18 9.18 9.18 22.3K
15:36 9.19 9.21 9.18 9.21 46.8K
15:37 9.20 9.21 9.20 9.21 27.9K
15:38 9.21 9.23 9.20 9.23 20.6K
15:39 9.22 9.22 9.20 9.21 29.9K
15:40 9.21 9.23 9.21 9.23 19.8K
15:41 9.23 9.24 9.23 9.23 23.4K
15:42 9.23 9.23 9.22 9.23 28.2K
15:43 9.21 9.21 9.20 9.21 40.0K
15:44 9.22 9.24 9.21 9.24 24.9K
15:45 9.25 9.27 9.25 9.27 46.4K
15:46 9.27 9.28 9.27 9.28 90.3K
15:47 9.27 9.29 9.27 9.28 48.7K
15:48 9.28 9.28 9.28 9.28 20.9K
15:49 9.29 9.31 9.29 9.31 59.6K
15:50 9.32 9.32 9.29 9.30 174.4K
15:51 9.31 9.31 9.28 9.29 78.8K
15:52 9.29 9.29 9.28 9.29 30.9K
15:53 9.29 9.29 9.28 9.28 39.2K
15:54 9.28 9.29 9.28 9.28 127.8K
15:55 9.29 9.29 9.28 9.28 134.2K
15:56 9.28 9.28 9.25 9.26 65.2K
15:57 9.25 9.26 9.25 9.26 86.5K
15:58 9.25 9.26 9.25 9.25 111.2K
15:59 9.26 9.29 9.26 9.29 154.1K
16:00 9.28 9.30 8.46 9.28 3,878.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし