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 8.54 8.84 8.44 8.50 2,825.6K
09:32 8.49 8.64 8.49 8.57 402.5K
09:33 8.63 8.70 8.63 8.64 327.9K
09:34 8.65 8.72 8.64 8.65 362.4K
09:35 8.62 8.62 8.57 8.62 288.4K
09:36 8.67 8.70 8.60 8.60 295.5K
09:37 8.60 8.64 8.56 8.63 231.5K
09:38 8.66 8.67 8.55 8.55 222.0K
09:39 8.57 8.61 8.54 8.61 379.6K
09:40 8.62 8.65 8.60 8.62 339.9K
09:41 8.61 8.64 8.55 8.56 299.2K
09:42 8.58 8.58 8.47 8.55 345.2K
09:43 8.55 8.55 8.49 8.49 151.5K
09:44 8.49 8.49 8.45 8.45 190.0K
09:45 8.45 8.48 8.43 8.48 222.3K
09:46 8.50 8.50 8.44 8.49 189.9K
09:47 8.53 8.55 8.52 8.52 249.8K
09:48 8.51 8.55 8.51 8.55 97.6K
09:49 8.57 8.57 8.53 8.55 136.2K
09:50 8.55 8.57 8.52 8.53 252.8K
09:51 8.50 8.55 8.50 8.55 139.4K
09:52 8.55 8.55 8.50 8.53 70.1K
09:53 8.51 8.51 8.43 8.43 236.9K
09:54 8.43 8.43 8.38 8.41 314.2K
09:55 8.42 8.42 8.39 8.39 153.6K
09:56 8.34 8.34 8.31 8.31 312.1K
09:57 8.31 8.31 8.22 8.22 228.8K
09:58 8.22 8.27 8.22 8.23 167.9K
09:59 8.22 8.27 8.22 8.27 182.4K
10:00 8.29 8.29 8.21 8.21 172.3K
10:01 8.20 8.20 8.10 8.19 437.0K
10:02 8.23 8.30 8.22 8.30 243.3K
10:03 8.28 8.28 8.21 8.21 231.9K
10:04 8.24 8.30 8.24 8.30 83.4K
10:05 8.32 8.32 8.29 8.32 118.1K
10:06 8.32 8.32 8.27 8.30 256.4K
10:07 8.30 8.33 8.29 8.32 174.7K
10:08 8.33 8.40 8.33 8.39 310.8K
10:09 8.39 8.41 8.39 8.39 136.6K
10:10 8.40 8.40 8.38 8.38 133.5K
10:11 8.38 8.43 8.37 8.43 101.1K
10:12 8.42 8.48 8.42 8.44 207.8K
10:13 8.44 8.48 8.44 8.46 146.5K
10:14 8.50 8.50 8.44 8.46 170.6K
10:15 8.47 8.49 8.45 8.45 76.8K
10:16 8.42 8.45 8.42 8.42 56.1K
10:17 8.42 8.44 8.42 8.43 75.1K
10:18 8.43 8.45 8.40 8.41 112.1K
10:19 8.44 8.47 8.42 8.44 82.5K
10:20 8.43 8.43 8.40 8.41 50.1K
10:21 8.43 8.46 8.43 8.45 69.8K
10:22 8.44 8.52 8.44 8.52 185.4K
10:23 8.52 8.57 8.51 8.56 179.2K
10:24 8.56 8.60 8.56 8.59 245.1K
10:25 8.57 8.58 8.52 8.52 120.0K
10:26 8.55 8.55 8.49 8.53 170.1K
10:27 8.51 8.52 8.49 8.52 54.8K
10:28 8.55 8.58 8.54 8.58 81.0K
10:29 8.56 8.58 8.54 8.57 143.2K
10:30 8.56 8.56 8.53 8.55 117.7K
10:31 8.56 8.63 8.56 8.61 210.3K
10:32 8.63 8.64 8.61 8.63 194.9K
10:33 8.64 8.64 8.63 8.63 90.6K
10:34 8.65 8.65 8.61 8.61 270.5K
10:35 8.60 8.60 8.56 8.58 246.1K
10:36 8.58 8.58 8.52 8.53 103.0K
10:37 8.53 8.58 8.53 8.57 83.3K
10:38 8.57 8.57 8.47 8.47 204.0K
10:39 8.50 8.51 8.48 8.50 83.5K
10:40 8.51 8.54 8.49 8.51 112.9K
10:41 8.48 8.51 8.47 8.51 113.9K
10:42 8.50 8.51 8.49 8.51 151.3K
10:43 8.50 8.51 8.49 8.50 116.9K
10:44 8.50 8.53 8.50 8.53 85.5K
10:45 8.55 8.55 8.54 8.54 97.0K
10:46 8.55 8.55 8.53 8.53 77.8K
10:47 8.52 8.52 8.46 8.46 211.6K
10:48 8.46 8.47 8.44 8.44 58.7K
10:49 8.42 8.44 8.38 8.39 129.3K
10:50 8.39 8.42 8.39 8.41 85.9K
10:51 8.43 8.43 8.38 8.39 93.8K
10:52 8.41 8.41 8.39 8.40 76.9K
10:53 8.37 8.39 8.37 8.39 52.8K
10:54 8.37 8.41 8.37 8.39 99.9K
10:55 8.37 8.40 8.37 8.38 41.7K
10:56 8.37 8.37 8.33 8.36 76.5K
10:57 8.35 8.35 8.33 8.33 52.1K
10:58 8.33 8.33 8.27 8.27 86.0K
10:59 8.27 8.28 8.27 8.28 59.4K
11:00 8.27 8.27 8.23 8.25 171.4K
11:01 8.28 8.34 8.28 8.34 210.0K
11:02 8.35 8.35 8.33 8.34 182.4K
11:03 8.33 8.34 8.32 8.33 182.6K
11:04 8.32 8.33 8.32 8.33 95.6K
11:05 8.31 8.34 8.31 8.33 61.0K
11:06 8.35 8.35 8.33 8.34 81.6K
11:07 8.35 8.37 8.34 8.34 128.8K
11:08 8.35 8.36 8.34 8.35 28.4K
11:09 8.33 8.36 8.33 8.36 33.9K
11:10 8.37 8.37 8.35 8.35 54.1K
11:11 8.35 8.37 8.34 8.37 23.3K
11:12 8.37 8.37 8.34 8.34 49.4K
11:13 8.35 8.37 8.35 8.36 102.5K
11:14 8.38 8.40 8.38 8.40 76.3K
11:15 8.40 8.40 8.37 8.38 133.2K
11:16 8.37 8.38 8.34 8.36 62.6K
11:17 8.35 8.38 8.35 8.38 65.1K
11:18 8.38 8.42 8.38 8.41 45.2K
11:19 8.40 8.42 8.40 8.42 25.0K
11:20 8.43 8.44 8.42 8.42 56.3K
11:21 8.42 8.44 8.42 8.43 24.2K
11:22 8.44 8.52 8.44 8.52 92.4K
11:23 8.53 8.54 8.53 8.54 171.1K
11:24 8.54 8.54 8.51 8.53 120.9K
11:25 8.51 8.54 8.51 8.54 242.0K
11:26 8.54 8.54 8.47 8.47 120.4K
11:27 8.46 8.47 8.46 8.47 88.6K
11:28 8.47 8.47 8.42 8.42 77.0K
11:29 8.41 8.41 8.38 8.39 38.6K
11:30 8.38 8.39 8.36 8.36 41.9K
11:31 8.37 8.37 8.35 8.36 55.4K
11:32 8.35 8.35 8.32 8.32 50.0K
11:33 8.32 8.33 8.31 8.31 53.8K
11:34 8.31 8.32 8.31 8.31 57.5K
11:35 8.31 8.31 8.28 8.28 130.4K
11:36 8.29 8.29 8.27 8.28 79.3K
11:37 8.28 8.28 8.22 8.25 119.5K
11:38 8.27 8.28 8.24 8.27 115.1K
11:39 8.27 8.28 8.25 8.26 130.1K
11:40 8.28 8.28 8.26 8.28 195.4K
11:41 8.27 8.27 8.26 8.26 187.8K
11:42 8.27 8.29 8.26 8.29 113.1K
11:43 8.29 8.31 8.28 8.31 179.1K
11:44 8.29 8.29 8.27 8.27 87.2K
11:45 8.27 8.27 8.25 8.25 49.8K
11:46 8.26 8.27 8.26 8.27 27.6K
11:47 8.27 8.30 8.27 8.29 44.0K
11:48 8.29 8.29 8.28 8.28 36.4K
11:49 8.29 8.31 8.29 8.31 41.3K
11:50 8.31 8.31 8.30 8.31 41.2K
11:51 8.31 8.36 8.31 8.34 161.5K
11:52 8.34 8.34 8.30 8.30 42.5K
11:53 8.31 8.32 8.30 8.30 41.9K
11:54 8.30 8.31 8.28 8.31 60.9K
11:55 8.31 8.32 8.31 8.31 78.5K
11:56 8.32 8.33 8.31 8.32 52.1K
11:57 8.32 8.34 8.32 8.34 22.5K
11:58 8.34 8.35 8.33 8.34 29.0K
11:59 8.34 8.34 8.32 8.33 18.6K
12:00 8.33 8.33 8.31 8.31 20.1K
12:01 8.31 8.32 8.31 8.32 49.8K
12:02 8.32 8.32 8.30 8.31 15.8K
12:03 8.31 8.32 8.31 8.32 14.9K
12:04 8.32 8.32 8.31 8.31 17.8K
12:05 8.32 8.33 8.31 8.32 34.7K
12:06 8.32 8.32 8.31 8.32 19.4K
12:07 8.32 8.32 8.31 8.31 18.9K
12:08 8.31 8.32 8.31 8.32 10.5K
12:09 8.31 8.31 8.31 8.31 17.1K
12:10 8.31 8.31 8.29 8.30 30.4K
12:11 8.29 8.30 8.28 8.29 28.3K
12:12 8.30 8.30 8.28 8.28 61.0K
12:13 8.28 8.28 8.26 8.26 16.5K
12:14 8.25 8.28 8.25 8.28 53.5K
12:15 8.30 8.30 8.28 8.28 65.8K
12:16 8.28 8.28 8.26 8.26 30.9K
12:17 8.27 8.30 8.27 8.30 21.1K
12:18 8.29 8.30 8.29 8.29 35.3K
12:19 8.30 8.30 8.27 8.27 23.0K
12:20 8.26 8.27 8.26 8.26 18.0K
12:21 8.26 8.26 8.25 8.26 21.7K
12:22 8.26 8.26 8.25 8.26 52.0K
12:23 8.26 8.26 8.24 8.25 125.9K
12:24 8.24 8.25 8.23 8.24 60.8K
12:25 8.23 8.24 8.23 8.24 52.6K
12:26 8.25 8.25 8.25 8.25 28.2K
12:27 8.25 8.25 8.24 8.24 110.1K
12:28 8.23 8.23 8.22 8.22 19.4K
12:29 8.23 8.24 8.23 8.24 33.8K
12:30 8.25 8.25 8.24 8.25 13.5K
12:31 8.24 8.24 8.20 8.20 154.2K
12:32 8.22 8.22 8.21 8.21 40.0K
12:33 8.21 8.22 8.20 8.20 23.3K
12:34 8.21 8.21 8.20 8.21 30.1K
12:35 8.21 8.21 8.19 8.20 57.4K
12:36 8.20 8.21 8.19 8.20 32.3K
12:37 8.20 8.20 8.20 8.20 64.5K
12:38 8.19 8.19 8.18 8.19 49.6K
12:39 8.18 8.19 8.18 8.19 11.2K
12:40 8.19 8.19 8.19 8.19 17.2K
12:41 8.20 8.20 8.18 8.18 24.9K
12:42 8.19 8.20 8.19 8.19 37.8K
12:43 8.21 8.22 8.20 8.21 51.1K
12:44 8.21 8.21 8.19 8.19 49.4K
12:45 8.18 8.19 8.15 8.17 135.5K
12:46 8.17 8.17 8.14 8.14 104.3K
12:47 8.12 8.14 8.12 8.13 50.5K
12:48 8.13 8.13 8.11 8.12 125.6K
12:49 8.12 8.13 8.12 8.13 36.1K
12:50 8.13 8.15 8.13 8.14 63.5K
12:51 8.13 8.13 8.11 8.11 60.3K
12:52 8.12 8.12 8.11 8.12 16.9K
12:53 8.12 8.12 8.11 8.11 34.8K
12:54 8.10 8.10 8.08 8.08 84.0K
12:55 8.07 8.07 8.05 8.05 194.1K
12:56 8.06 8.06 8.02 8.02 196.6K
12:57 8.01 8.02 7.98 7.99 377.6K
12:58 7.99 8.00 7.98 7.98 67.4K
12:59 7.98 7.99 7.97 7.98 67.3K
13:00 7.99 8.00 7.98 8.00 67.9K
13:01 7.98 8.00 7.98 8.00 111.1K
13:02 7.99 8.00 7.99 8.00 21.9K
13:03 7.99 7.99 7.96 7.96 109.9K
13:04 7.97 7.99 7.97 7.99 56.3K
13:05 7.98 7.98 7.93 7.94 127.7K
13:06 7.92 7.92 7.89 7.89 123.5K
13:07 7.87 7.87 7.83 7.83 246.4K
13:08 7.84 7.84 7.83 7.84 130.2K
13:09 7.86 7.86 7.85 7.86 72.0K
13:10 7.86 7.86 7.83 7.83 53.5K
13:11 7.85 7.85 7.84 7.85 97.6K
13:12 7.83 7.84 7.83 7.84 73.9K
13:13 7.83 7.83 7.82 7.82 63.9K
13:14 7.83 7.83 7.80 7.81 96.3K
13:15 7.80 7.85 7.80 7.83 156.4K
13:16 7.83 7.88 7.83 7.87 174.6K
13:17 7.88 7.88 7.86 7.87 123.4K
13:18 7.86 7.90 7.86 7.90 68.7K
13:19 7.89 7.89 7.87 7.89 116.5K
13:20 7.86 7.87 7.85 7.86 116.5K
13:21 7.86 7.87 7.84 7.87 44.1K
13:22 7.87 7.87 7.83 7.84 139.1K
13:23 7.84 7.85 7.84 7.85 53.6K
13:24 7.85 7.85 7.84 7.85 56.3K
13:25 7.85 7.88 7.85 7.87 80.1K
13:26 7.84 7.86 7.84 7.86 49.8K
13:27 7.85 7.85 7.83 7.83 46.5K
13:28 7.83 7.83 7.80 7.80 56.1K
13:29 7.81 7.81 7.78 7.78 155.1K
13:30 7.77 7.80 7.77 7.77 97.9K
13:31 7.79 7.80 7.78 7.80 74.4K
13:32 7.81 7.82 7.80 7.82 92.3K
13:33 7.82 7.82 7.78 7.78 93.4K
13:34 7.79 7.81 7.77 7.81 87.7K
13:35 7.81 7.81 7.79 7.80 73.1K
13:36 7.80 7.84 7.80 7.84 79.5K
13:37 7.82 7.82 7.80 7.80 34.5K
13:38 7.81 7.81 7.79 7.80 64.4K
13:39 7.80 7.80 7.77 7.79 36.4K
13:40 7.79 7.79 7.78 7.79 91.3K
13:41 7.79 7.80 7.79 7.80 70.1K
13:42 7.80 7.83 7.80 7.83 67.7K
13:43 7.81 7.82 7.80 7.81 63.9K
13:44 7.82 7.82 7.80 7.81 41.0K
13:45 7.79 7.79 7.78 7.78 101.6K
13:46 7.77 7.79 7.77 7.79 96.1K
13:47 7.79 7.79 7.76 7.76 71.3K
13:48 7.76 7.77 7.75 7.75 78.6K
13:49 7.74 7.86 7.74 7.83 243.9K
13:50 7.83 7.83 7.80 7.81 140.8K
13:51 7.78 7.81 7.78 7.81 135.8K
13:52 7.80 7.80 7.78 7.78 43.6K
13:53 7.78 7.79 7.77 7.78 41.6K
13:54 7.79 7.79 7.76 7.78 72.5K
13:55 7.77 7.77 7.75 7.76 57.8K
13:56 7.76 7.79 7.76 7.77 59.8K
13:57 7.77 7.77 7.76 7.76 68.3K
13:58 7.77 7.78 7.77 7.77 37.9K
13:59 7.79 7.80 7.79 7.79 28.4K
14:00 7.79 7.80 7.79 7.80 30.9K
14:01 7.79 7.82 7.78 7.81 66.2K
14:02 7.82 7.85 7.82 7.84 74.2K
14:03 7.85 7.85 7.85 7.85 65.2K
14:04 7.85 7.86 7.85 7.86 113.0K
14:05 7.86 7.86 7.85 7.85 68.5K
14:06 7.86 7.87 7.85 7.85 66.2K
14:07 7.86 7.88 7.84 7.84 57.0K
14:08 7.85 7.85 7.85 7.85 25.9K
14:09 7.86 7.87 7.85 7.86 28.3K
14:10 7.86 7.86 7.86 7.86 33.0K
14:11 7.85 7.86 7.84 7.85 34.8K
14:12 7.86 7.87 7.84 7.87 30.3K
14:13 7.88 7.88 7.86 7.86 107.4K
14:14 7.85 7.86 7.84 7.86 21.2K
14:15 7.85 7.85 7.85 7.85 26.9K
14:16 7.85 7.85 7.82 7.82 17.5K
14:17 7.83 7.83 7.80 7.82 176.4K
14:18 7.81 7.83 7.81 7.82 125.4K
14:19 7.83 7.83 7.80 7.82 528.4K
14:20 7.83 7.84 7.83 7.83 38.4K
14:21 7.83 7.86 7.83 7.86 77.8K
14:22 7.85 7.88 7.85 7.88 254.7K
14:23 7.87 7.87 7.82 7.83 98.8K
14:24 7.84 7.85 7.83 7.85 93.6K
14:25 7.85 7.85 7.83 7.83 31.9K
14:26 7.82 7.83 7.82 7.82 28.1K
14:27 7.80 7.82 7.80 7.81 28.5K
14:28 7.80 7.81 7.79 7.81 355.0K
14:29 7.82 7.82 7.80 7.82 36.4K
14:30 7.81 7.82 7.81 7.81 67.1K
14:31 7.81 7.87 7.81 7.87 90.6K
14:32 7.87 7.91 7.87 7.91 95.9K
14:33 7.91 7.91 7.88 7.88 39.8K
14:34 7.87 7.89 7.87 7.89 36.2K
14:35 7.89 7.89 7.88 7.88 17.7K
14:36 7.88 7.89 7.87 7.87 32.1K
14:37 7.86 7.86 7.86 7.86 45.8K
14:38 7.85 7.85 7.84 7.84 26.4K
14:39 7.83 7.85 7.83 7.85 33.8K
14:40 7.85 7.86 7.85 7.85 38.1K
14:41 7.88 7.90 7.88 7.90 74.7K
14:42 7.91 7.91 7.90 7.91 42.9K
14:43 7.92 7.92 7.90 7.90 82.5K
14:44 7.89 7.91 7.88 7.90 169.6K
14:45 7.90 7.95 7.90 7.92 354.2K
14:46 7.92 7.92 7.87 7.87 97.2K
14:47 7.88 7.88 7.85 7.86 40.5K
14:48 7.86 7.87 7.85 7.85 39.7K
14:49 7.84 7.85 7.83 7.85 57.2K
14:50 7.85 7.85 7.82 7.82 24.4K
14:51 7.84 7.85 7.84 7.85 48.2K
14:52 7.85 7.85 7.81 7.82 69.2K
14:53 7.79 7.80 7.77 7.77 87.4K
14:54 7.76 7.77 7.76 7.77 74.6K
14:55 7.75 7.75 7.73 7.75 164.6K
14:56 7.75 7.76 7.74 7.74 92.0K
14:57 7.74 7.78 7.74 7.76 119.2K
14:58 7.77 7.77 7.72 7.72 190.0K
14:59 7.71 7.71 7.68 7.68 241.6K
15:00 7.68 7.69 7.67 7.67 120.9K
15:01 7.66 7.66 7.65 7.66 76.5K
15:02 7.64 7.65 7.61 7.62 92.5K
15:03 7.62 7.63 7.61 7.62 252.1K
15:04 7.64 7.65 7.62 7.62 66.7K
15:05 7.64 7.68 7.63 7.67 167.0K
15:06 7.66 7.69 7.66 7.68 62.2K
15:07 7.68 7.70 7.68 7.70 41.4K
15:08 7.70 7.72 7.70 7.70 118.8K
15:09 7.71 7.71 7.68 7.68 76.3K
15:10 7.69 7.69 7.65 7.65 130.4K
15:11 7.65 7.66 7.62 7.63 126.5K
15:12 7.63 7.64 7.63 7.63 119.6K
15:13 7.63 7.63 7.62 7.62 37.4K
15:14 7.62 7.64 7.61 7.63 77.9K
15:15 7.63 7.67 7.63 7.67 114.8K
15:16 7.67 7.68 7.65 7.68 53.6K
15:17 7.68 7.69 7.68 7.69 74.1K
15:18 7.70 7.70 7.67 7.70 150.2K
15:19 7.70 7.70 7.68 7.69 102.7K
15:20 7.68 7.68 7.67 7.68 80.4K
15:21 7.67 7.68 7.67 7.67 107.3K
15:22 7.68 7.68 7.67 7.67 97.2K
15:23 7.67 7.67 7.64 7.65 118.9K
15:24 7.65 7.65 7.64 7.65 114.3K
15:25 7.64 7.64 7.63 7.63 140.5K
15:26 7.63 7.64 7.62 7.62 120.3K
15:27 7.62 7.63 7.61 7.61 119.6K
15:28 7.62 7.63 7.62 7.63 54.5K
15:29 7.61 7.62 7.61 7.62 38.1K
15:30 7.62 7.63 7.62 7.63 73.6K
15:31 7.62 7.63 7.62 7.62 119.9K
15:32 7.63 7.63 7.61 7.62 68.6K
15:33 7.62 7.64 7.61 7.62 212.8K
15:34 7.61 7.62 7.60 7.60 104.6K
15:35 7.59 7.60 7.59 7.59 61.1K
15:36 7.58 7.58 7.55 7.56 162.2K
15:37 7.58 7.60 7.58 7.58 180.9K
15:38 7.58 7.59 7.56 7.56 64.1K
15:39 7.56 7.57 7.56 7.57 58.5K
15:40 7.57 7.57 7.56 7.56 58.1K
15:41 7.56 7.58 7.56 7.56 62.7K
15:42 7.56 7.57 7.55 7.55 85.4K
15:43 7.56 7.56 7.55 7.55 45.8K
15:44 7.56 7.56 7.54 7.55 84.0K
15:45 7.53 7.54 7.52 7.54 105.8K
15:46 7.55 7.55 7.53 7.54 78.1K
15:47 7.55 7.55 7.53 7.54 83.9K
15:48 7.54 7.55 7.52 7.55 149.9K
15:49 7.55 7.56 7.54 7.55 116.2K
15:50 7.55 7.59 7.55 7.59 163.4K
15:51 7.59 7.59 7.56 7.58 131.9K
15:52 7.60 7.62 7.60 7.61 145.5K
15:53 7.61 7.63 7.61 7.63 176.7K
15:54 7.63 7.63 7.62 7.62 106.7K
15:55 7.62 7.62 7.61 7.61 177.3K
15:56 7.62 7.63 7.62 7.63 138.4K
15:57 7.63 7.63 7.62 7.63 184.6K
15:58 7.63 7.64 7.62 7.64 386.5K
15:59 7.64 7.64 7.63 7.64 71.6K
16:00 7.64 7.84 7.63 7.70 1,606.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし