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 7.97 8.62 7.70 7.94 5,100.1K
09:32 7.93 7.99 7.88 7.89 320.8K
09:33 7.87 7.92 7.81 7.81 202.0K
09:34 7.79 7.86 7.79 7.80 245.6K
09:35 7.82 7.88 7.82 7.84 219.5K
09:36 7.90 8.07 7.90 8.04 374.2K
09:37 8.06 8.16 8.06 8.15 434.7K
09:38 8.22 8.23 8.14 8.23 428.5K
09:39 8.24 8.30 8.23 8.29 381.7K
09:40 8.28 8.28 8.23 8.26 385.2K
09:41 8.21 8.23 8.19 8.19 286.5K
09:42 8.21 8.21 8.15 8.16 289.6K
09:43 8.11 8.12 8.10 8.12 284.3K
09:44 8.18 8.24 8.18 8.24 296.5K
09:45 8.20 8.22 8.17 8.19 154.4K
09:46 8.18 8.25 8.18 8.25 285.8K
09:47 8.30 8.38 8.30 8.38 437.3K
09:48 8.37 8.37 8.33 8.33 263.5K
09:49 8.33 8.43 8.33 8.43 504.1K
09:50 8.39 8.41 8.36 8.36 268.7K
09:51 8.36 8.43 8.36 8.43 179.3K
09:52 8.41 8.47 8.41 8.41 432.7K
09:53 8.35 8.37 8.33 8.33 267.6K
09:54 8.33 8.38 8.33 8.37 208.5K
09:55 8.36 8.36 8.30 8.30 394.4K
09:56 8.25 8.25 8.18 8.19 318.3K
09:57 8.22 8.23 8.19 8.21 328.8K
09:58 8.22 8.22 8.19 8.19 227.6K
09:59 8.24 8.24 8.23 8.24 113.9K
10:00 8.26 8.33 8.26 8.33 218.4K
10:01 8.27 8.32 8.24 8.32 169.1K
10:02 8.33 8.35 8.32 8.34 231.3K
10:03 8.37 8.39 8.36 8.36 159.2K
10:04 8.36 8.36 8.25 8.25 146.7K
10:05 8.25 8.34 8.25 8.34 136.4K
10:06 8.33 8.33 8.29 8.31 75.0K
10:07 8.31 8.39 8.30 8.39 186.3K
10:08 8.40 8.41 8.40 8.41 237.7K
10:09 8.40 8.45 8.40 8.45 126.9K
10:10 8.39 8.46 8.39 8.46 488.2K
10:11 8.45 8.49 8.42 8.49 253.9K
10:12 8.46 8.46 8.42 8.42 184.2K
10:13 8.39 8.41 8.39 8.41 161.9K
10:14 8.41 8.45 8.40 8.45 139.2K
10:15 8.45 8.49 8.45 8.48 181.6K
10:16 8.45 8.49 8.45 8.49 197.7K
10:17 8.50 8.51 8.48 8.51 349.8K
10:18 8.48 8.58 8.48 8.58 283.5K
10:19 8.54 8.54 8.47 8.47 229.7K
10:20 8.47 8.57 8.47 8.57 207.2K
10:21 8.56 8.56 8.50 8.51 203.1K
10:22 8.50 8.61 8.50 8.61 319.0K
10:23 8.61 8.62 8.61 8.61 206.8K
10:24 8.59 8.60 8.56 8.59 174.6K
10:25 8.59 8.66 8.59 8.66 300.0K
10:26 8.66 8.70 8.65 8.68 260.3K
10:27 8.67 8.71 8.66 8.71 135.0K
10:28 8.69 8.72 8.68 8.72 189.7K
10:29 8.70 8.70 8.68 8.69 204.7K
10:30 8.69 8.70 8.69 8.70 160.8K
10:31 8.67 8.69 8.66 8.69 143.0K
10:32 8.71 8.73 8.70 8.71 208.9K
10:33 8.74 8.74 8.73 8.73 231.8K
10:34 8.72 8.73 8.69 8.69 176.8K
10:35 8.69 8.69 8.68 8.68 122.5K
10:36 8.68 8.68 8.60 8.60 322.7K
10:37 8.61 8.67 8.59 8.59 268.4K
10:38 8.58 8.61 8.58 8.61 217.0K
10:39 8.61 8.61 8.51 8.52 196.2K
10:40 8.52 8.55 8.52 8.55 219.1K
10:41 8.53 8.58 8.53 8.58 182.1K
10:42 8.57 8.58 8.56 8.57 88.5K
10:43 8.57 8.59 8.56 8.59 86.9K
10:44 8.61 8.61 8.56 8.57 108.0K
10:45 8.56 8.61 8.56 8.59 182.4K
10:46 8.59 8.60 8.57 8.58 113.7K
10:47 8.57 8.60 8.56 8.59 111.6K
10:48 8.60 8.60 8.56 8.56 108.1K
10:49 8.52 8.57 8.52 8.57 153.8K
10:50 8.56 8.56 8.55 8.55 45.1K
10:51 8.55 8.58 8.55 8.56 131.3K
10:52 8.56 8.58 8.54 8.58 138.9K
10:53 8.58 8.60 8.57 8.57 91.3K
10:54 8.57 8.58 8.57 8.58 202.5K
10:55 8.60 8.60 8.58 8.59 127.5K
10:56 8.60 8.62 8.59 8.62 45.1K
10:57 8.63 8.65 8.63 8.65 97.3K
10:58 8.61 8.63 8.61 8.61 73.5K
10:59 8.63 8.63 8.61 8.63 54.2K
11:00 8.63 8.63 8.63 8.63 28.3K
11:01 8.63 8.63 8.61 8.61 74.9K
11:02 8.62 8.63 8.62 8.63 59.7K
11:03 8.63 8.67 8.63 8.67 85.9K
11:04 8.67 8.68 8.63 8.63 103.8K
11:05 8.62 8.65 8.62 8.65 278.4K
11:06 8.65 8.67 8.63 8.66 289.9K
11:07 8.68 8.68 8.68 8.68 244.7K
11:08 8.68 8.70 8.63 8.64 358.3K
11:09 8.63 8.63 8.59 8.60 210.2K
11:10 8.59 8.63 8.59 8.63 106.2K
11:11 8.62 8.63 8.60 8.62 61.5K
11:12 8.64 8.64 8.61 8.62 52.8K
11:13 8.63 8.63 8.57 8.57 100.2K
11:14 8.57 8.57 8.55 8.57 77.3K
11:15 8.56 8.56 8.55 8.55 45.4K
11:16 8.54 8.54 8.47 8.47 160.1K
11:17 8.48 8.48 8.41 8.41 85.4K
11:18 8.44 8.50 8.44 8.50 104.5K
11:19 8.51 8.55 8.51 8.55 123.3K
11:20 8.56 8.58 8.55 8.58 112.9K
11:21 8.57 8.62 8.57 8.62 136.0K
11:22 8.65 8.68 8.63 8.68 130.4K
11:23 8.67 8.67 8.65 8.66 63.1K
11:24 8.66 8.67 8.65 8.65 82.7K
11:25 8.64 8.64 8.57 8.58 132.0K
11:26 8.58 8.60 8.58 8.58 109.9K
11:27 8.58 8.58 8.53 8.53 115.7K
11:28 8.52 8.54 8.48 8.48 107.9K
11:29 8.49 8.51 8.46 8.47 91.4K
11:30 8.50 8.51 8.48 8.49 96.0K
11:31 8.48 8.49 8.48 8.49 83.5K
11:32 8.51 8.51 8.47 8.47 213.7K
11:33 8.47 8.56 8.47 8.55 476.8K
11:34 8.58 8.58 8.56 8.57 110.4K
11:35 8.57 8.59 8.55 8.59 173.1K
11:36 8.59 8.59 8.55 8.57 142.0K
11:37 8.56 8.57 8.56 8.56 180.6K
11:38 8.58 8.58 8.57 8.58 171.5K
11:39 8.58 8.58 8.56 8.58 155.2K
11:40 8.58 8.59 8.57 8.59 119.6K
11:41 8.59 8.63 8.59 8.63 232.7K
11:42 8.63 8.63 8.61 8.61 151.2K
11:43 8.61 8.65 8.61 8.65 152.2K
11:44 8.66 8.67 8.66 8.66 247.7K
11:45 8.65 8.67 8.64 8.66 192.8K
11:46 8.66 8.70 8.65 8.68 232.8K
11:47 8.69 8.71 8.69 8.71 254.6K
11:48 8.73 8.75 8.72 8.73 460.5K
11:49 8.72 8.73 8.72 8.72 173.8K
11:50 8.73 8.74 8.71 8.73 222.6K
11:51 8.72 8.73 8.70 8.70 202.2K
11:52 8.70 8.70 8.66 8.66 136.2K
11:53 8.70 8.70 8.68 8.70 78.8K
11:54 8.71 8.71 8.69 8.69 46.9K
11:55 8.71 8.72 8.71 8.72 52.7K
11:56 8.72 8.72 8.66 8.66 43.5K
11:57 8.65 8.66 8.65 8.66 122.3K
11:58 8.65 8.67 8.64 8.66 221.5K
11:59 8.65 8.68 8.65 8.68 173.2K
12:00 8.69 8.69 8.65 8.65 159.4K
12:01 8.66 8.66 8.65 8.66 157.5K
12:02 8.65 8.68 8.65 8.68 169.5K
12:03 8.67 8.69 8.67 8.69 165.6K
12:04 8.67 8.68 8.67 8.67 210.1K
12:05 8.67 8.68 8.66 8.68 150.9K
12:06 8.69 8.69 8.67 8.68 85.7K
12:07 8.70 8.70 8.66 8.66 104.1K
12:08 8.68 8.69 8.68 8.69 72.1K
12:09 8.70 8.70 8.66 8.66 73.8K
12:10 8.65 8.66 8.63 8.63 60.8K
12:11 8.62 8.64 8.62 8.63 75.5K
12:12 8.63 8.64 8.63 8.63 36.1K
12:13 8.63 8.65 8.63 8.65 28.0K
12:14 8.65 8.65 8.63 8.63 17.3K
12:15 8.64 8.64 8.62 8.62 75.4K
12:16 8.62 8.62 8.60 8.61 45.0K
12:17 8.60 8.65 8.60 8.65 44.9K
12:18 8.65 8.68 8.65 8.68 43.9K
12:19 8.68 8.68 8.67 8.68 41.0K
12:20 8.68 8.68 8.68 8.68 41.9K
12:21 8.68 8.68 8.63 8.63 53.3K
12:22 8.63 8.63 8.62 8.62 43.6K
12:23 8.62 8.63 8.60 8.61 48.6K
12:24 8.61 8.61 8.55 8.56 80.3K
12:25 8.53 8.54 8.53 8.53 58.1K
12:26 8.53 8.55 8.53 8.54 37.1K
12:27 8.55 8.57 8.54 8.57 45.8K
12:28 8.57 8.57 8.55 8.57 77.4K
12:29 8.57 8.59 8.57 8.57 43.8K
12:30 8.58 8.58 8.57 8.57 85.0K
12:31 8.56 8.56 8.53 8.54 68.5K
12:32 8.53 8.54 8.53 8.54 39.5K
12:33 8.54 8.55 8.54 8.54 59.2K
12:34 8.54 8.54 8.52 8.53 19.8K
12:35 8.51 8.52 8.51 8.52 137.3K
12:36 8.51 8.52 8.51 8.51 160.9K
12:37 8.52 8.53 8.50 8.50 159.3K
12:38 8.50 8.51 8.49 8.51 129.3K
12:39 8.51 8.53 8.51 8.53 167.5K
12:40 8.52 8.52 8.48 8.49 140.2K
12:41 8.49 8.50 8.48 8.49 141.5K
12:42 8.48 8.48 8.47 8.48 128.1K
12:43 8.48 8.48 8.42 8.42 224.3K
12:44 8.42 8.42 8.39 8.39 372.2K
12:45 8.39 8.39 8.37 8.38 194.7K
12:46 8.40 8.40 8.38 8.38 248.1K
12:47 8.37 8.37 8.34 8.34 211.4K
12:48 8.35 8.36 8.34 8.36 232.7K
12:49 8.35 8.36 8.34 8.34 182.9K
12:50 8.34 8.36 8.33 8.33 159.6K
12:51 8.34 8.34 8.31 8.31 301.0K
12:52 8.32 8.39 8.32 8.37 318.9K
12:53 8.37 8.39 8.36 8.37 194.1K
12:54 8.40 8.44 8.40 8.44 242.6K
12:55 8.45 8.45 8.40 8.40 219.8K
12:56 8.40 8.40 8.37 8.37 191.2K
12:57 8.36 8.37 8.34 8.37 272.1K
12:58 8.37 8.37 8.34 8.34 158.8K
12:59 8.32 8.32 8.30 8.31 233.6K
13:00 8.33 8.33 8.31 8.31 199.6K
13:01 8.32 8.34 8.31 8.33 220.3K
13:02 8.32 8.33 8.31 8.32 175.4K
13:03 8.31 8.36 8.31 8.32 153.9K
13:04 8.31 8.31 8.28 8.28 306.4K
13:05 8.29 8.29 8.26 8.29 300.9K
13:06 8.29 8.31 8.29 8.29 37.0K
13:07 8.29 8.32 8.29 8.30 57.2K
13:08 8.31 8.31 8.30 8.31 24.7K
13:09 8.30 8.31 8.30 8.30 35.3K
13:10 8.30 8.31 8.30 8.31 12.6K
13:11 8.31 8.31 8.30 8.31 9.5K
13:12 8.31 8.31 8.28 8.28 16.5K
13:13 8.28 8.31 8.28 8.31 70.5K
13:14 8.30 8.30 8.30 8.30 24.5K
13:15 8.30 8.30 8.28 8.30 37.8K
13:16 8.29 8.30 8.28 8.30 58.1K
13:17 8.29 8.30 8.23 8.23 152.2K
13:18 8.21 8.25 8.20 8.25 103.9K
13:19 8.22 8.23 8.21 8.22 95.4K
13:20 8.20 8.20 8.19 8.19 60.5K
13:21 8.19 8.20 8.17 8.17 91.5K
13:22 8.17 8.20 8.17 8.19 211.6K
13:23 8.18 8.22 8.18 8.21 114.4K
13:24 8.23 8.23 8.21 8.21 74.8K
13:25 8.21 8.22 8.20 8.21 19.3K
13:26 8.21 8.21 8.20 8.20 38.9K
13:27 8.20 8.20 8.19 8.20 97.1K
13:28 8.19 8.23 8.19 8.23 128.3K
13:29 8.24 8.24 8.21 8.21 91.8K
13:30 8.21 8.25 8.21 8.25 104.7K
13:31 8.25 8.28 8.25 8.28 118.4K
13:32 8.28 8.30 8.28 8.30 94.6K
13:33 8.31 8.31 8.28 8.28 102.3K
13:34 8.28 8.31 8.28 8.31 85.6K
13:35 8.31 8.33 8.31 8.33 121.2K
13:36 8.33 8.36 8.33 8.36 116.0K
13:37 8.36 8.36 8.36 8.36 142.9K
13:38 8.36 8.43 8.36 8.43 85.7K
13:39 8.43 8.43 8.40 8.41 48.7K
13:40 8.40 8.43 8.40 8.43 76.0K
13:41 8.43 8.46 8.41 8.41 104.6K
13:42 8.40 8.40 8.38 8.38 249.2K
13:43 8.39 8.39 8.38 8.39 51.3K
13:44 8.38 8.39 8.38 8.39 9.5K
13:45 8.39 8.46 8.39 8.45 204.3K
13:46 8.45 8.45 8.44 8.44 90.4K
13:47 8.44 8.45 8.44 8.45 77.1K
13:48 8.45 8.45 8.42 8.42 41.5K
13:49 8.42 8.43 8.41 8.43 45.7K
13:50 8.43 8.45 8.43 8.44 33.8K
13:51 8.44 8.45 8.43 8.45 92.5K
13:52 8.45 8.45 8.43 8.43 98.6K
13:53 8.44 8.45 8.43 8.43 78.0K
13:54 8.44 8.44 8.43 8.43 24.5K
13:55 8.43 8.43 8.40 8.40 25.9K
13:56 8.40 8.40 8.34 8.34 92.0K
13:57 8.34 8.38 8.34 8.34 87.3K
13:58 8.34 8.34 8.31 8.31 61.4K
13:59 8.30 8.30 8.28 8.28 73.7K
14:00 8.30 8.30 8.28 8.28 84.9K
14:01 8.29 8.34 8.29 8.34 120.0K
14:02 8.36 8.36 8.35 8.35 139.0K
14:03 8.34 8.34 8.30 8.31 84.5K
14:04 8.32 8.32 8.30 8.31 14.9K
14:05 8.30 8.31 8.29 8.31 24.9K
14:06 8.30 8.32 8.30 8.30 36.9K
14:07 8.30 8.33 8.30 8.33 18.4K
14:08 8.34 8.34 8.34 8.34 60.1K
14:09 8.33 8.33 8.33 8.33 31.2K
14:10 8.33 8.33 8.33 8.33 21.5K
14:11 8.34 8.34 8.32 8.33 24.2K
14:12 8.33 8.35 8.33 8.35 11.7K
14:13 8.35 8.35 8.35 8.35 27.7K
14:14 8.35 8.35 8.34 8.34 10.3K
14:15 8.33 8.35 8.33 8.35 22.0K
14:16 8.35 8.35 8.35 8.35 46.7K
14:17 8.35 8.35 8.34 8.34 90.7K
14:18 8.35 8.35 8.33 8.33 36.9K
14:19 8.34 8.37 8.33 8.37 45.2K
14:20 8.35 8.38 8.35 8.38 28.1K
14:21 8.39 8.39 8.36 8.37 60.4K
14:22 8.37 8.37 8.36 8.36 19.6K
14:23 8.34 8.34 8.32 8.34 17.8K
14:24 8.35 8.37 8.35 8.35 33.7K
14:25 8.36 8.36 8.35 8.35 17.3K
14:26 8.36 8.37 8.36 8.37 10.3K
14:27 8.37 8.38 8.37 8.38 26.3K
14:28 8.38 8.42 8.38 8.41 82.5K
14:29 8.38 8.41 8.38 8.41 22.7K
14:30 8.41 8.41 8.40 8.40 30.3K
14:31 8.39 8.43 8.39 8.43 38.9K
14:32 8.43 8.43 8.42 8.43 43.7K
14:33 8.42 8.44 8.41 8.42 68.3K
14:34 8.42 8.44 8.42 8.42 28.2K
14:35 8.41 8.41 8.40 8.41 19.7K
14:36 8.41 8.41 8.39 8.41 17.6K
14:37 8.42 8.45 8.42 8.45 50.7K
14:38 8.44 8.44 8.43 8.43 22.7K
14:39 8.44 8.46 8.43 8.46 94.4K
14:40 8.47 8.48 8.45 8.47 48.2K
14:41 8.47 8.47 8.44 8.45 33.7K
14:42 8.45 8.47 8.44 8.47 23.9K
14:43 8.45 8.47 8.45 8.47 39.1K
14:44 8.47 8.48 8.47 8.48 19.5K
14:45 8.48 8.48 8.47 8.47 30.5K
14:46 8.47 8.47 8.46 8.46 16.6K
14:47 8.47 8.48 8.47 8.48 48.9K
14:48 8.48 8.48 8.47 8.47 8.1K
14:49 8.47 8.49 8.47 8.49 42.0K
14:50 8.49 8.49 8.48 8.49 56.1K
14:51 8.48 8.48 8.48 8.48 18.2K
14:52 8.48 8.48 8.48 8.48 10.3K
14:53 8.48 8.48 8.46 8.46 18.0K
14:54 8.46 8.46 8.44 8.44 94.5K
14:55 8.44 8.47 8.44 8.46 46.7K
14:56 8.45 8.46 8.45 8.45 11.8K
14:57 8.46 8.46 8.45 8.46 43.0K
14:58 8.45 8.46 8.45 8.46 7.9K
14:59 8.46 8.46 8.43 8.43 36.7K
15:00 8.43 8.47 8.43 8.47 37.5K
15:01 8.46 8.47 8.45 8.45 17.8K
15:02 8.45 8.45 8.44 8.44 23.6K
15:03 8.44 8.46 8.44 8.46 27.8K
15:04 8.47 8.48 8.47 8.47 43.9K
15:05 8.46 8.47 8.46 8.47 21.3K
15:06 8.47 8.48 8.47 8.47 19.4K
15:07 8.47 8.48 8.47 8.48 36.5K
15:08 8.48 8.48 8.47 8.47 23.2K
15:09 8.47 8.49 8.47 8.49 67.2K
15:10 8.49 8.50 8.49 8.50 28.0K
15:11 8.51 8.52 8.50 8.52 86.1K
15:12 8.51 8.52 8.48 8.49 37.7K
15:13 8.49 8.49 8.46 8.46 38.6K
15:14 8.47 8.49 8.47 8.49 43.7K
15:15 8.49 8.49 8.46 8.47 20.6K
15:16 8.47 8.48 8.47 8.48 17.3K
15:17 8.48 8.48 8.47 8.48 29.4K
15:18 8.48 8.48 8.45 8.46 19.1K
15:19 8.45 8.45 8.44 8.45 58.5K
15:20 8.45 8.46 8.44 8.44 85.2K
15:21 8.43 8.43 8.41 8.42 88.8K
15:22 8.42 8.42 8.40 8.40 23.4K
15:23 8.41 8.41 8.38 8.38 39.9K
15:24 8.37 8.40 8.37 8.40 51.6K
15:25 8.40 8.40 8.38 8.39 31.5K
15:26 8.40 8.41 8.40 8.41 57.7K
15:27 8.40 8.41 8.40 8.40 30.9K
15:28 8.39 8.41 8.39 8.41 39.0K
15:29 8.43 8.43 8.42 8.42 79.5K
15:30 8.40 8.43 8.40 8.43 171.4K
15:31 8.42 8.42 8.39 8.39 30.1K
15:32 8.39 8.40 8.38 8.40 33.8K
15:33 8.40 8.40 8.40 8.40 102.3K
15:34 8.39 8.39 8.37 8.37 118.4K
15:35 8.36 8.36 8.33 8.33 45.6K
15:36 8.32 8.33 8.32 8.33 145.0K
15:37 8.33 8.34 8.32 8.34 59.7K
15:38 8.34 8.34 8.33 8.33 52.9K
15:39 8.33 8.34 8.33 8.34 202.2K
15:40 8.35 8.37 8.35 8.36 77.5K
15:41 8.37 8.37 8.35 8.37 50.2K
15:42 8.37 8.37 8.37 8.37 18.3K
15:43 8.37 8.37 8.36 8.36 45.2K
15:44 8.36 8.36 8.34 8.35 69.8K
15:45 8.34 8.34 8.33 8.34 59.5K
15:46 8.33 8.33 8.32 8.33 54.7K
15:47 8.33 8.34 8.32 8.33 34.3K
15:48 8.34 8.34 8.34 8.34 44.4K
15:49 8.34 8.34 8.33 8.33 33.7K
15:50 8.36 8.37 8.36 8.37 97.9K
15:51 8.36 8.36 8.33 8.33 78.9K
15:52 8.33 8.34 8.31 8.34 186.8K
15:53 8.34 8.34 8.32 8.33 142.0K
15:54 8.37 8.43 8.37 8.42 121.1K
15:55 8.41 8.46 8.40 8.46 197.5K
15:56 8.47 8.49 8.47 8.48 173.0K
15:57 8.48 8.48 8.43 8.43 149.4K
15:58 8.44 8.44 8.42 8.42 184.4K
15:59 8.42 8.42 8.42 8.42 118.7K
16:00 8.42 8.51 8.42 8.46 5,902.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし