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 9.20 9.59 9.01 9.17 3,100.8K
09:32 9.11 9.21 9.11 9.19 232.5K
09:33 9.34 9.35 9.30 9.35 338.2K
09:34 9.32 9.42 9.32 9.33 250.8K
09:35 9.34 9.40 9.32 9.32 224.4K
09:36 9.36 9.38 9.27 9.27 195.6K
09:37 9.30 9.30 9.24 9.27 134.1K
09:38 9.24 9.25 9.19 9.25 150.5K
09:39 9.25 9.28 9.23 9.23 114.2K
09:40 9.22 9.25 9.17 9.17 100.5K
09:41 9.18 9.18 9.16 9.16 146.4K
09:42 9.15 9.17 9.10 9.10 154.2K
09:43 9.10 9.10 9.06 9.06 253.3K
09:44 9.06 9.07 9.02 9.03 253.4K
09:45 8.96 8.96 8.94 8.96 566.9K
09:46 8.96 8.99 8.96 8.99 292.7K
09:47 8.97 8.98 8.94 8.94 181.2K
09:48 8.98 9.01 8.98 8.98 290.4K
09:49 8.98 8.99 8.91 8.92 345.6K
09:50 8.90 8.91 8.86 8.89 259.0K
09:51 8.90 8.90 8.82 8.82 360.7K
09:52 8.79 8.79 8.67 8.67 577.1K
09:53 8.69 8.76 8.68 8.68 552.5K
09:54 8.69 8.69 8.66 8.67 206.0K
09:55 8.64 8.64 8.56 8.56 354.0K
09:56 8.55 8.55 8.53 8.55 364.9K
09:57 8.52 8.54 8.46 8.48 635.2K
09:58 8.49 8.49 8.44 8.46 296.4K
09:59 8.43 8.54 8.41 8.54 337.3K
10:00 8.58 8.58 8.50 8.51 382.1K
10:01 8.44 8.44 8.37 8.40 357.3K
10:02 8.40 8.41 8.38 8.41 196.5K
10:03 8.41 8.50 8.41 8.50 306.6K
10:04 8.48 8.60 8.48 8.60 381.1K
10:05 8.55 8.56 8.54 8.54 296.0K
10:06 8.54 8.68 8.54 8.68 235.2K
10:07 8.68 8.69 8.67 8.68 280.5K
10:08 8.66 8.68 8.62 8.68 196.6K
10:09 8.68 8.68 8.64 8.67 91.4K
10:10 8.66 8.68 8.64 8.68 85.2K
10:11 8.70 8.71 8.69 8.71 181.9K
10:12 8.75 8.79 8.75 8.79 358.2K
10:13 8.76 8.80 8.76 8.79 229.2K
10:14 8.78 8.81 8.78 8.78 144.9K
10:15 8.83 8.83 8.76 8.76 156.9K
10:16 8.78 8.81 8.78 8.81 150.9K
10:17 8.84 8.86 8.83 8.84 108.3K
10:18 8.82 8.84 8.80 8.82 128.1K
10:19 8.82 8.87 8.82 8.85 101.0K
10:20 8.84 8.88 8.83 8.88 112.2K
10:21 8.81 8.84 8.81 8.81 118.6K
10:22 8.79 8.87 8.79 8.87 227.2K
10:23 8.88 8.90 8.88 8.89 97.3K
10:24 8.89 8.91 8.89 8.91 144.9K
10:25 8.90 8.90 8.83 8.83 110.3K
10:26 8.80 8.85 8.80 8.82 149.3K
10:27 8.82 8.86 8.82 8.86 97.9K
10:28 8.87 8.89 8.85 8.89 58.6K
10:29 8.87 8.89 8.87 8.88 79.8K
10:30 8.87 8.88 8.85 8.85 87.3K
10:31 8.88 8.88 8.85 8.87 114.3K
10:32 8.86 8.90 8.86 8.86 90.1K
10:33 8.89 8.89 8.83 8.86 91.5K
10:34 8.85 8.85 8.78 8.78 146.9K
10:35 8.78 8.85 8.78 8.85 198.8K
10:36 8.84 8.84 8.77 8.77 120.2K
10:37 8.77 8.82 8.75 8.80 307.5K
10:38 8.78 8.86 8.78 8.86 226.7K
10:39 8.87 8.88 8.82 8.83 253.5K
10:40 8.85 8.88 8.85 8.87 217.5K
10:41 8.88 8.91 8.85 8.90 153.2K
10:42 8.86 8.86 8.82 8.84 135.5K
10:43 8.86 8.86 8.82 8.85 75.2K
10:44 8.83 8.83 8.78 8.79 107.4K
10:45 8.79 8.83 8.79 8.83 88.2K
10:46 8.82 8.82 8.81 8.81 42.9K
10:47 8.83 8.83 8.79 8.79 37.6K
10:48 8.81 8.85 8.81 8.83 124.2K
10:49 8.82 8.82 8.76 8.76 184.8K
10:50 8.76 8.78 8.76 8.78 101.4K
10:51 8.78 8.79 8.76 8.76 61.4K
10:52 8.75 8.76 8.74 8.76 78.1K
10:53 8.73 8.73 8.69 8.69 61.2K
10:54 8.70 8.74 8.68 8.74 104.7K
10:55 8.72 8.73 8.71 8.72 117.8K
10:56 8.72 8.73 8.71 8.72 221.7K
10:57 8.73 8.74 8.71 8.74 146.6K
10:58 8.75 8.78 8.75 8.77 272.7K
10:59 8.78 8.78 8.76 8.76 89.0K
11:00 8.75 8.76 8.73 8.73 97.0K
11:01 8.75 8.83 8.74 8.81 339.9K
11:02 8.81 8.85 8.80 8.80 202.2K
11:03 8.80 8.80 8.72 8.72 121.2K
11:04 8.71 8.74 8.71 8.74 97.8K
11:05 8.74 8.74 8.73 8.73 75.1K
11:06 8.74 8.84 8.74 8.84 147.8K
11:07 8.79 8.80 8.78 8.79 105.7K
11:08 8.80 8.80 8.79 8.79 28.6K
11:09 8.79 8.80 8.78 8.78 148.1K
11:10 8.77 8.81 8.75 8.81 149.1K
11:11 8.83 8.83 8.80 8.81 145.8K
11:12 8.81 8.86 8.81 8.86 123.0K
11:13 8.84 8.84 8.83 8.83 85.1K
11:14 8.84 8.87 8.83 8.87 125.4K
11:15 8.87 8.90 8.87 8.88 138.3K
11:16 8.88 8.88 8.84 8.84 90.6K
11:17 8.87 8.88 8.87 8.88 52.6K
11:18 8.87 8.89 8.87 8.88 96.7K
11:19 8.90 8.95 8.89 8.95 145.3K
11:20 8.94 8.94 8.91 8.91 112.8K
11:21 8.91 8.96 8.91 8.95 114.0K
11:22 8.93 8.96 8.93 8.94 84.2K
11:23 8.95 8.95 8.90 8.90 49.4K
11:24 8.90 8.93 8.90 8.93 61.9K
11:25 8.92 8.92 8.91 8.91 88.9K
11:26 8.91 8.92 8.90 8.90 38.3K
11:27 8.88 8.88 8.83 8.84 60.8K
11:28 8.82 8.82 8.80 8.81 91.6K
11:29 8.81 8.81 8.77 8.78 69.4K
11:30 8.77 8.78 8.77 8.78 42.8K
11:31 8.77 8.79 8.76 8.78 46.3K
11:32 8.81 8.81 8.80 8.80 36.9K
11:33 8.81 8.84 8.81 8.84 59.5K
11:34 8.82 8.84 8.82 8.83 33.4K
11:35 8.83 8.85 8.83 8.84 30.2K
11:36 8.85 8.87 8.83 8.84 36.3K
11:37 8.83 8.84 8.82 8.82 23.7K
11:38 8.82 8.82 8.81 8.82 22.9K
11:39 8.84 8.84 8.82 8.82 23.3K
11:40 8.83 8.84 8.82 8.84 120.9K
11:41 8.84 8.84 8.80 8.80 62.0K
11:42 8.80 8.80 8.79 8.80 41.8K
11:43 8.80 8.80 8.78 8.80 48.3K
11:44 8.80 8.81 8.79 8.80 70.1K
11:45 8.79 8.79 8.79 8.79 19.7K
11:46 8.79 8.80 8.78 8.78 12.8K
11:47 8.80 8.80 8.78 8.79 35.4K
11:48 8.78 8.80 8.78 8.80 24.8K
11:49 8.80 8.80 8.79 8.79 17.1K
11:50 8.79 8.79 8.78 8.78 56.6K
11:51 8.77 8.77 8.76 8.77 38.7K
11:52 8.77 8.77 8.75 8.75 67.2K
11:53 8.75 8.75 8.74 8.74 68.5K
11:54 8.73 8.74 8.73 8.73 29.2K
11:55 8.74 8.74 8.70 8.71 68.1K
11:56 8.71 8.71 8.70 8.70 42.8K
11:57 8.71 8.71 8.69 8.69 48.9K
11:58 8.70 8.70 8.69 8.69 19.7K
11:59 8.69 8.69 8.68 8.68 21.7K
12:00 8.68 8.69 8.68 8.69 34.2K
12:01 8.68 8.68 8.66 8.66 69.0K
12:02 8.67 8.67 8.65 8.65 39.6K
12:03 8.64 8.64 8.62 8.62 61.7K
12:04 8.64 8.65 8.64 8.64 158.2K
12:05 8.64 8.64 8.64 8.64 34.6K
12:06 8.63 8.63 8.60 8.60 62.5K
12:07 8.63 8.63 8.61 8.61 61.3K
12:08 8.61 8.62 8.61 8.62 52.5K
12:09 8.61 8.63 8.61 8.63 22.1K
12:10 8.63 8.64 8.63 8.63 54.7K
12:11 8.63 8.63 8.61 8.62 39.7K
12:12 8.63 8.64 8.62 8.64 37.2K
12:13 8.63 8.63 8.63 8.63 25.5K
12:14 8.63 8.63 8.62 8.63 25.2K
12:15 8.62 8.62 8.59 8.59 64.4K
12:16 8.60 8.61 8.59 8.60 74.0K
12:17 8.61 8.61 8.56 8.56 54.6K
12:18 8.56 8.57 8.56 8.57 78.2K
12:19 8.57 8.57 8.55 8.55 22.1K
12:20 8.56 8.56 8.55 8.56 47.7K
12:21 8.56 8.56 8.55 8.56 93.4K
12:22 8.56 8.56 8.55 8.55 100.9K
12:23 8.57 8.57 8.56 8.57 78.3K
12:24 8.56 8.56 8.55 8.56 36.0K
12:25 8.56 8.58 8.56 8.58 71.3K
12:26 8.55 8.57 8.55 8.56 58.5K
12:27 8.56 8.60 8.56 8.60 48.6K
12:28 8.60 8.62 8.59 8.62 41.7K
12:29 8.62 8.63 8.62 8.63 27.5K
12:30 8.64 8.64 8.61 8.62 67.7K
12:31 8.63 8.64 8.62 8.62 45.1K
12:32 8.63 8.63 8.62 8.63 11.2K
12:33 8.63 8.63 8.60 8.60 38.4K
12:34 8.60 8.61 8.60 8.61 18.2K
12:35 8.61 8.62 8.60 8.60 18.7K
12:36 8.61 8.64 8.61 8.64 36.6K
12:37 8.64 8.64 8.62 8.62 24.6K
12:38 8.61 8.64 8.61 8.63 29.5K
12:39 8.62 8.63 8.62 8.62 17.2K
12:40 8.63 8.65 8.63 8.64 42.2K
12:41 8.63 8.65 8.62 8.65 32.2K
12:42 8.65 8.65 8.62 8.62 48.0K
12:43 8.61 8.62 8.59 8.60 26.8K
12:44 8.60 8.61 8.59 8.59 25.1K
12:45 8.59 8.59 8.58 8.59 30.7K
12:46 8.59 8.59 8.58 8.58 45.3K
12:47 8.57 8.58 8.57 8.57 53.6K
12:48 8.56 8.57 8.56 8.56 12.5K
12:49 8.56 8.57 8.56 8.57 28.3K
12:50 8.57 8.57 8.56 8.56 66.1K
12:51 8.56 8.56 8.55 8.55 25.1K
12:52 8.56 8.56 8.54 8.54 45.9K
12:53 8.54 8.55 8.54 8.55 127.3K
12:54 8.58 8.58 8.56 8.58 124.2K
12:55 8.57 8.59 8.57 8.59 30.9K
12:56 8.57 8.59 8.57 8.58 24.3K
12:57 8.58 8.60 8.58 8.60 26.6K
12:58 8.60 8.60 8.59 8.59 20.1K
12:59 8.59 8.60 8.58 8.60 12.4K
13:00 8.59 8.60 8.59 8.59 15.9K
13:01 8.61 8.64 8.61 8.64 106.2K
13:02 8.65 8.66 8.64 8.64 82.6K
13:03 8.62 8.64 8.62 8.64 90.9K
13:04 8.63 8.64 8.63 8.64 16.0K
13:05 8.63 8.63 8.61 8.62 34.4K
13:06 8.62 8.63 8.62 8.62 42.4K
13:07 8.62 8.63 8.60 8.63 28.5K
13:08 8.64 8.65 8.63 8.65 17.4K
13:09 8.65 8.65 8.64 8.65 35.8K
13:10 8.65 8.65 8.64 8.64 12.5K
13:11 8.64 8.64 8.63 8.64 46.2K
13:12 8.65 8.65 8.63 8.64 54.3K
13:13 8.64 8.67 8.64 8.67 38.5K
13:14 8.67 8.69 8.67 8.69 55.0K
13:15 8.69 8.69 8.68 8.68 20.6K
13:16 8.69 8.69 8.69 8.69 31.6K
13:17 8.69 8.69 8.66 8.66 106.5K
13:18 8.64 8.64 8.63 8.64 22.3K
13:19 8.63 8.64 8.63 8.64 50.8K
13:20 8.64 8.69 8.64 8.68 25.8K
13:21 8.66 8.68 8.66 8.68 14.4K
13:22 8.68 8.69 8.68 8.68 16.1K
13:23 8.65 8.66 8.64 8.64 60.6K
13:24 8.65 8.68 8.64 8.68 42.8K
13:25 8.68 8.68 8.67 8.67 23.9K
13:26 8.68 8.69 8.67 8.69 24.6K
13:27 8.69 8.69 8.66 8.66 25.3K
13:28 8.66 8.66 8.66 8.66 4.9K
13:29 8.64 8.64 8.61 8.61 133.4K
13:30 8.63 8.64 8.63 8.64 12.8K
13:31 8.62 8.62 8.61 8.62 18.8K
13:32 8.62 8.66 8.62 8.66 43.4K
13:33 8.66 8.66 8.65 8.65 24.6K
13:34 8.65 8.65 8.63 8.63 17.8K
13:35 8.63 8.64 8.63 8.64 49.0K
13:36 8.64 8.64 8.63 8.63 20.4K
13:37 8.63 8.64 8.63 8.63 10.1K
13:38 8.63 8.63 8.61 8.62 28.4K
13:39 8.63 8.64 8.62 8.62 22.0K
13:40 8.62 8.65 8.62 8.65 35.3K
13:41 8.65 8.66 8.64 8.65 9.9K
13:42 8.65 8.65 8.64 8.65 17.5K
13:43 8.65 8.65 8.64 8.65 10.2K
13:44 8.65 8.65 8.62 8.62 58.7K
13:45 8.62 8.63 8.62 8.63 17.6K
13:46 8.63 8.64 8.61 8.64 64.7K
13:47 8.64 8.66 8.64 8.66 81.1K
13:48 8.66 8.66 8.64 8.64 20.4K
13:49 8.63 8.64 8.63 8.64 13.8K
13:50 8.64 8.64 8.62 8.62 31.2K
13:51 8.62 8.63 8.62 8.63 28.5K
13:52 8.63 8.64 8.62 8.63 33.4K
13:53 8.63 8.64 8.63 8.63 27.0K
13:54 8.63 8.65 8.63 8.65 77.4K
13:55 8.66 8.66 8.65 8.66 14.8K
13:56 8.66 8.66 8.65 8.65 50.0K
13:57 8.65 8.66 8.64 8.66 54.0K
13:58 8.65 8.66 8.65 8.65 21.5K
13:59 8.63 8.65 8.63 8.63 79.6K
14:00 8.62 8.62 8.60 8.61 84.8K
14:01 8.60 8.60 8.57 8.57 74.6K
14:02 8.58 8.58 8.55 8.56 65.4K
14:03 8.56 8.57 8.56 8.57 33.0K
14:04 8.57 8.57 8.57 8.57 24.9K
14:05 8.58 8.58 8.55 8.55 18.4K
14:06 8.55 8.56 8.53 8.56 56.5K
14:07 8.56 8.57 8.56 8.57 43.2K
14:08 8.57 8.59 8.57 8.58 69.4K
14:09 8.57 8.57 8.56 8.57 54.1K
14:10 8.56 8.56 8.55 8.55 33.2K
14:11 8.55 8.55 8.53 8.54 48.5K
14:12 8.54 8.55 8.54 8.55 21.4K
14:13 8.54 8.54 8.53 8.54 32.6K
14:14 8.54 8.54 8.53 8.54 23.7K
14:15 8.53 8.53 8.52 8.52 50.4K
14:16 8.50 8.51 8.50 8.50 146.1K
14:17 8.51 8.51 8.50 8.50 19.8K
14:18 8.51 8.51 8.50 8.51 24.8K
14:19 8.51 8.51 8.51 8.51 55.9K
14:20 8.51 8.52 8.50 8.52 66.5K
14:21 8.52 8.52 8.51 8.51 72.0K
14:22 8.51 8.52 8.51 8.51 33.5K
14:23 8.50 8.50 8.47 8.47 244.4K
14:24 8.48 8.48 8.48 8.48 77.4K
14:25 8.46 8.46 8.45 8.46 52.0K
14:26 8.46 8.46 8.45 8.45 42.3K
14:27 8.46 8.46 8.44 8.44 64.7K
14:28 8.44 8.44 8.42 8.43 84.9K
14:29 8.43 8.44 8.43 8.43 59.1K
14:30 8.41 8.42 8.40 8.40 117.9K
14:31 8.40 8.41 8.38 8.38 122.9K
14:32 8.38 8.39 8.38 8.39 92.4K
14:33 8.39 8.39 8.37 8.37 59.7K
14:34 8.37 8.37 8.36 8.37 48.5K
14:35 8.35 8.36 8.34 8.34 183.4K
14:36 8.33 8.36 8.33 8.36 378.9K
14:37 8.35 8.35 8.34 8.34 89.0K
14:38 8.34 8.35 8.33 8.35 112.3K
14:39 8.35 8.35 8.34 8.35 131.7K
14:40 8.36 8.36 8.33 8.34 68.9K
14:41 8.34 8.34 8.32 8.32 171.6K
14:42 8.33 8.33 8.31 8.32 82.6K
14:43 8.32 8.32 8.31 8.31 94.4K
14:44 8.31 8.32 8.31 8.32 108.7K
14:45 8.32 8.34 8.31 8.34 53.9K
14:46 8.35 8.37 8.35 8.37 134.2K
14:47 8.38 8.38 8.37 8.38 88.7K
14:48 8.38 8.39 8.37 8.38 59.9K
14:49 8.38 8.38 8.33 8.33 260.1K
14:50 8.35 8.36 8.35 8.36 41.9K
14:51 8.35 8.35 8.32 8.32 186.8K
14:52 8.32 8.37 8.32 8.37 65.9K
14:53 8.38 8.39 8.36 8.36 59.7K
14:54 8.36 8.36 8.33 8.33 35.3K
14:55 8.35 8.36 8.35 8.36 38.1K
14:56 8.36 8.36 8.35 8.35 33.7K
14:57 8.35 8.38 8.35 8.38 28.3K
14:58 8.38 8.38 8.35 8.36 51.7K
14:59 8.34 8.35 8.34 8.34 54.6K
15:00 8.35 8.35 8.33 8.33 36.0K
15:01 8.33 8.33 8.32 8.33 42.2K
15:02 8.33 8.33 8.30 8.31 74.9K
15:03 8.31 8.31 8.29 8.29 124.2K
15:04 8.29 8.29 8.28 8.28 111.8K
15:05 8.29 8.29 8.28 8.28 30.1K
15:06 8.28 8.29 8.28 8.29 28.0K
15:07 8.28 8.29 8.28 8.28 89.5K
15:08 8.28 8.28 8.26 8.27 80.4K
15:09 8.26 8.26 8.25 8.25 123.4K
15:10 8.26 8.26 8.21 8.23 383.0K
15:11 8.22 8.25 8.22 8.25 92.1K
15:12 8.24 8.24 8.20 8.22 78.3K
15:13 8.21 8.21 8.18 8.18 110.0K
15:14 8.18 8.20 8.16 8.16 179.3K
15:15 8.17 8.19 8.17 8.19 115.3K
15:16 8.19 8.19 8.17 8.17 152.0K
15:17 8.17 8.17 8.16 8.16 63.0K
15:18 8.17 8.20 8.17 8.19 66.2K
15:19 8.18 8.18 8.18 8.18 75.3K
15:20 8.18 8.18 8.17 8.18 73.4K
15:21 8.17 8.18 8.16 8.17 42.3K
15:22 8.20 8.20 8.17 8.19 143.5K
15:23 8.19 8.19 8.18 8.18 141.7K
15:24 8.17 8.18 8.17 8.18 35.1K
15:25 8.19 8.21 8.18 8.21 150.8K
15:26 8.22 8.22 8.20 8.20 71.5K
15:27 8.20 8.20 8.17 8.17 75.1K
15:28 8.17 8.17 8.16 8.17 85.4K
15:29 8.16 8.16 8.14 8.15 118.6K
15:30 8.13 8.17 8.13 8.16 222.1K
15:31 8.15 8.16 8.15 8.15 130.0K
15:32 8.14 8.15 8.13 8.13 108.6K
15:33 8.14 8.14 8.13 8.13 79.8K
15:34 8.13 8.16 8.13 8.14 88.7K
15:35 8.15 8.15 8.15 8.15 65.2K
15:36 8.16 8.16 8.16 8.16 68.8K
15:37 8.18 8.18 8.14 8.15 89.3K
15:38 8.16 8.16 8.14 8.14 53.8K
15:39 8.15 8.16 8.15 8.16 55.0K
15:40 8.15 8.15 8.13 8.14 98.5K
15:41 8.13 8.13 8.13 8.13 53.3K
15:42 8.12 8.12 8.10 8.11 107.9K
15:43 8.11 8.11 8.08 8.09 153.1K
15:44 8.11 8.11 8.09 8.09 133.5K
15:45 8.11 8.11 8.09 8.09 106.1K
15:46 8.09 8.10 8.09 8.10 63.5K
15:47 8.10 8.10 8.08 8.08 106.9K
15:48 8.07 8.07 8.05 8.05 149.2K
15:49 8.06 8.09 8.06 8.08 246.1K
15:50 8.08 8.09 8.07 8.07 121.6K
15:51 8.07 8.07 8.07 8.07 56.5K
15:52 8.07 8.07 8.05 8.07 114.2K
15:53 8.08 8.11 8.08 8.11 286.3K
15:54 8.11 8.11 8.08 8.09 137.9K
15:55 8.09 8.09 8.04 8.04 115.5K
15:56 8.04 8.05 8.04 8.04 210.6K
15:57 8.05 8.05 8.04 8.04 157.5K
15:58 8.04 8.05 8.03 8.05 143.9K
15:59 8.05 8.05 8.04 8.05 205.1K
16:00 8.04 8.75 8.03 8.03 2,502.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし