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 7.83 8.22 7.68 7.71 5,095.8K
09:32 7.70 7.79 7.70 7.79 370.3K
09:33 7.78 7.81 7.73 7.79 166.3K
09:34 7.83 7.83 7.77 7.79 162.4K
09:35 7.74 7.77 7.68 7.68 387.3K
09:36 7.69 7.78 7.69 7.74 215.0K
09:37 7.73 7.73 7.68 7.72 160.3K
09:38 7.71 7.71 7.67 7.67 161.1K
09:39 7.70 7.70 7.62 7.66 207.8K
09:40 7.69 7.74 7.69 7.70 155.5K
09:41 7.76 7.77 7.73 7.73 454.8K
09:42 7.70 7.86 7.70 7.86 598.1K
09:43 7.88 7.89 7.87 7.88 261.3K
09:44 7.91 7.95 7.91 7.95 291.2K
09:45 7.92 7.92 7.82 7.82 208.7K
09:46 7.76 7.81 7.76 7.81 219.6K
09:47 7.79 7.81 7.76 7.76 187.6K
09:48 7.74 7.74 7.70 7.70 158.7K
09:49 7.73 7.75 7.70 7.75 132.6K
09:50 7.75 7.76 7.72 7.72 80.6K
09:51 7.75 7.78 7.75 7.78 115.1K
09:52 7.78 7.80 7.78 7.79 112.1K
09:53 7.81 7.84 7.81 7.84 120.5K
09:54 7.84 7.84 7.79 7.82 69.0K
09:55 7.77 7.79 7.74 7.78 94.4K
09:56 7.77 7.81 7.77 7.78 66.2K
09:57 7.77 7.79 7.73 7.75 78.7K
09:58 7.75 7.75 7.73 7.75 89.5K
09:59 7.73 7.75 7.73 7.73 65.5K
10:00 7.75 7.75 7.72 7.72 55.6K
10:01 7.87 7.96 7.87 7.96 420.3K
10:02 7.94 7.94 7.87 7.89 218.3K
10:03 7.89 7.89 7.82 7.88 136.5K
10:04 7.90 7.93 7.90 7.91 103.9K
10:05 7.94 7.96 7.94 7.95 169.8K
10:06 7.93 7.98 7.91 7.91 104.0K
10:07 7.91 7.96 7.90 7.92 204.5K
10:08 7.94 7.97 7.93 7.95 138.0K
10:09 7.94 7.95 7.93 7.95 97.2K
10:10 7.93 7.95 7.92 7.93 79.0K
10:11 7.94 7.94 7.88 7.88 94.2K
10:12 7.90 7.91 7.88 7.88 183.4K
10:13 7.87 7.92 7.87 7.90 77.3K
10:14 7.88 7.88 7.86 7.86 46.5K
10:15 7.84 7.88 7.84 7.87 88.0K
10:16 7.85 7.88 7.85 7.87 108.2K
10:17 7.85 7.86 7.82 7.83 54.0K
10:18 7.82 7.83 7.80 7.83 130.4K
10:19 7.83 7.83 7.79 7.80 72.6K
10:20 7.78 7.78 7.74 7.77 106.2K
10:21 7.77 7.80 7.77 7.79 198.9K
10:22 7.82 7.83 7.77 7.77 231.7K
10:23 7.76 7.79 7.75 7.79 164.5K
10:24 7.77 7.82 7.77 7.82 77.1K
10:25 7.81 7.81 7.76 7.76 100.4K
10:26 7.77 7.78 7.76 7.78 61.2K
10:27 7.75 7.79 7.75 7.75 61.3K
10:28 7.76 7.77 7.75 7.75 23.2K
10:29 7.74 7.76 7.74 7.75 29.5K
10:30 7.78 7.78 7.75 7.78 63.1K
10:31 7.77 7.77 7.76 7.76 36.4K
10:32 7.77 7.81 7.77 7.81 54.4K
10:33 7.80 7.84 7.80 7.83 50.2K
10:34 7.83 7.87 7.83 7.85 74.7K
10:35 7.83 7.86 7.83 7.85 46.8K
10:36 7.86 7.92 7.86 7.92 67.4K
10:37 7.89 7.89 7.88 7.88 82.9K
10:38 7.88 7.89 7.88 7.89 76.2K
10:39 7.89 7.92 7.89 7.92 82.1K
10:40 7.94 7.94 7.92 7.93 76.0K
10:41 7.92 7.93 7.91 7.91 87.1K
10:42 7.90 7.91 7.90 7.91 84.2K
10:43 7.90 7.90 7.85 7.85 55.2K
10:44 7.86 7.88 7.84 7.87 60.0K
10:45 7.87 7.88 7.86 7.88 31.9K
10:46 7.88 7.88 7.86 7.86 41.8K
10:47 7.88 7.90 7.86 7.89 57.1K
10:48 7.89 7.89 7.87 7.87 24.3K
10:49 7.87 7.87 7.86 7.86 27.8K
10:50 7.84 7.86 7.84 7.85 47.8K
10:51 7.86 7.87 7.86 7.86 13.1K
10:52 7.86 7.87 7.84 7.85 29.8K
10:53 7.85 7.90 7.85 7.90 37.6K
10:54 7.90 7.95 7.90 7.95 45.6K
10:55 7.93 7.94 7.92 7.94 82.6K
10:56 7.91 7.94 7.91 7.94 43.7K
10:57 7.94 7.95 7.94 7.94 33.5K
10:58 7.95 7.95 7.92 7.94 36.7K
10:59 7.94 7.94 7.93 7.93 23.1K
11:00 7.93 7.93 7.89 7.89 31.4K
11:01 7.88 7.88 7.86 7.87 69.7K
11:02 7.86 7.87 7.83 7.84 113.7K
11:03 7.84 7.87 7.84 7.87 39.9K
11:04 7.87 7.89 7.87 7.88 37.8K
11:05 7.85 7.88 7.85 7.88 33.4K
11:06 7.88 7.89 7.85 7.85 68.2K
11:07 7.85 7.87 7.85 7.87 42.7K
11:08 7.87 7.89 7.87 7.88 50.4K
11:09 7.89 7.89 7.86 7.86 32.2K
11:10 7.86 7.86 7.85 7.85 97.4K
11:11 7.84 7.84 7.84 7.84 44.2K
11:12 7.84 7.84 7.80 7.82 123.2K
11:13 7.81 7.81 7.77 7.77 90.7K
11:14 7.78 7.78 7.72 7.78 390.6K
11:15 7.78 7.79 7.78 7.78 90.0K
11:16 7.78 7.80 7.78 7.78 59.2K
11:17 7.79 7.79 7.79 7.79 48.2K
11:18 7.77 7.78 7.77 7.78 33.5K
11:19 7.78 7.80 7.78 7.79 50.5K
11:20 7.79 7.79 7.77 7.77 6.9K
11:21 7.77 7.78 7.76 7.78 47.5K
11:22 7.79 7.80 7.79 7.80 37.5K
11:23 7.79 7.83 7.79 7.82 41.4K
11:24 7.84 7.84 7.81 7.82 64.9K
11:25 7.80 7.83 7.80 7.83 23.6K
11:26 7.83 7.84 7.80 7.81 23.1K
11:27 7.81 7.81 7.80 7.80 19.7K
11:28 7.80 7.81 7.79 7.79 46.4K
11:29 7.80 7.80 7.79 7.80 42.8K
11:30 7.81 7.84 7.81 7.83 53.5K
11:31 7.82 7.83 7.82 7.83 13.9K
11:32 7.82 7.83 7.81 7.82 9.4K
11:33 7.83 7.83 7.81 7.82 21.8K
11:34 7.81 7.81 7.79 7.81 19.3K
11:35 7.80 7.80 7.77 7.78 55.6K
11:36 7.77 7.79 7.77 7.78 30.7K
11:37 7.79 7.80 7.78 7.80 20.5K
11:38 7.81 7.83 7.81 7.82 63.0K
11:39 7.82 7.82 7.81 7.82 52.0K
11:40 7.82 7.82 7.80 7.80 23.4K
11:41 7.79 7.79 7.77 7.78 18.2K
11:42 7.78 7.79 7.78 7.79 29.8K
11:43 7.77 7.78 7.77 7.77 48.7K
11:44 7.77 7.77 7.76 7.76 49.1K
11:45 7.77 7.78 7.76 7.78 19.1K
11:46 7.79 7.79 7.77 7.78 16.5K
11:47 7.77 7.78 7.77 7.77 15.8K
11:48 7.78 7.80 7.78 7.80 40.9K
11:49 7.80 7.82 7.80 7.81 23.8K
11:50 7.80 7.80 7.78 7.78 18.1K
11:51 7.77 7.77 7.76 7.76 40.7K
11:52 7.76 7.78 7.76 7.77 24.6K
11:53 7.75 7.76 7.75 7.75 28.9K
11:54 7.75 7.76 7.74 7.75 53.1K
11:55 7.75 7.77 7.75 7.77 21.6K
11:56 7.77 7.78 7.77 7.78 13.9K
11:57 7.77 7.79 7.77 7.79 31.0K
11:58 7.77 7.80 7.76 7.80 52.4K
11:59 7.78 7.83 7.78 7.83 187.3K
12:00 7.84 7.84 7.82 7.82 75.2K
12:01 7.80 7.90 7.80 7.90 135.9K
12:02 7.91 7.91 7.88 7.88 125.2K
12:03 7.86 7.86 7.82 7.82 47.1K
12:04 7.84 7.84 7.82 7.82 35.0K
12:05 7.81 7.81 7.80 7.80 56.3K
12:06 7.80 7.86 7.80 7.86 56.5K
12:07 7.82 7.85 7.82 7.83 25.9K
12:08 7.83 7.85 7.83 7.83 37.4K
12:09 7.81 7.82 7.80 7.82 34.1K
12:10 7.82 7.84 7.82 7.84 18.9K
12:11 7.84 7.85 7.83 7.83 31.0K
12:12 7.85 7.85 7.83 7.83 17.9K
12:13 7.84 7.85 7.84 7.85 31.3K
12:14 7.85 7.86 7.85 7.85 22.8K
12:15 7.85 7.86 7.83 7.83 22.9K
12:16 7.84 7.85 7.83 7.84 21.6K
12:17 7.84 7.85 7.84 7.85 35.9K
12:18 7.85 7.87 7.84 7.87 39.9K
12:19 7.87 7.87 7.86 7.87 41.4K
12:20 7.87 7.87 7.85 7.85 24.0K
12:21 7.84 7.86 7.84 7.86 16.3K
12:22 7.86 7.88 7.85 7.87 22.7K
12:23 7.87 7.89 7.86 7.89 42.9K
12:24 7.89 7.91 7.89 7.91 48.9K
12:25 7.90 7.90 7.88 7.88 52.5K
12:26 7.86 7.87 7.85 7.86 84.8K
12:27 7.84 7.84 7.83 7.83 31.2K
12:28 7.83 7.83 7.83 7.83 36.3K
12:29 7.83 7.83 7.82 7.83 10.1K
12:30 7.83 7.84 7.83 7.84 20.1K
12:31 7.83 7.84 7.83 7.83 19.2K
12:32 7.82 7.85 7.82 7.84 23.0K
12:33 7.84 7.85 7.83 7.84 58.7K
12:34 7.84 7.86 7.84 7.86 38.3K
12:35 7.86 7.86 7.85 7.85 33.5K
12:36 7.84 7.85 7.84 7.85 27.0K
12:37 7.84 7.85 7.83 7.85 21.7K
12:38 7.85 7.87 7.85 7.86 51.9K
12:39 7.87 7.89 7.87 7.89 31.6K
12:40 7.90 7.90 7.88 7.88 36.8K
12:41 7.89 7.90 7.89 7.89 36.8K
12:42 7.90 7.90 7.89 7.89 16.2K
12:43 7.88 7.89 7.88 7.89 58.5K
12:44 7.89 7.89 7.87 7.87 22.8K
12:45 7.87 7.88 7.87 7.88 18.3K
12:46 7.88 7.88 7.84 7.84 65.5K
12:47 7.85 7.85 7.83 7.83 27.2K
12:48 7.82 7.82 7.79 7.80 34.2K
12:49 7.79 7.82 7.79 7.81 38.9K
12:50 7.81 7.82 7.81 7.82 87.8K
12:51 7.85 7.92 7.85 7.91 344.8K
12:52 7.94 7.96 7.92 7.96 84.9K
12:53 7.96 7.97 7.96 7.96 89.6K
12:54 7.98 8.00 7.98 7.99 104.9K
12:55 7.97 7.97 7.94 7.94 100.0K
12:56 7.94 7.95 7.94 7.94 76.0K
12:57 7.95 7.97 7.95 7.97 153.1K
12:58 7.97 7.98 7.93 7.93 77.7K
12:59 7.93 7.95 7.93 7.95 31.3K
13:00 7.96 7.96 7.94 7.94 31.8K
13:01 7.94 7.97 7.94 7.97 76.7K
13:02 7.99 7.99 7.96 7.98 37.7K
13:03 7.98 7.98 7.96 7.96 50.4K
13:04 7.97 8.03 7.97 8.03 165.4K
13:05 8.03 8.03 8.01 8.01 92.4K
13:06 8.01 8.03 8.01 8.03 49.6K
13:07 8.03 8.03 8.02 8.03 58.0K
13:08 8.03 8.03 7.91 7.91 153.3K
13:09 7.88 7.92 7.87 7.87 229.9K
13:10 7.87 7.87 7.83 7.83 163.8K
13:11 7.83 7.87 7.83 7.87 125.9K
13:12 7.86 7.89 7.86 7.89 85.4K
13:13 7.88 7.91 7.87 7.91 58.8K
13:14 7.92 7.92 7.89 7.91 46.8K
13:15 7.88 7.89 7.88 7.89 27.9K
13:16 7.87 7.89 7.87 7.89 62.0K
13:17 7.89 7.89 7.87 7.88 20.3K
13:18 7.87 7.88 7.87 7.87 31.9K
13:19 7.86 7.86 7.85 7.85 27.9K
13:20 7.85 7.89 7.85 7.88 81.6K
13:21 7.88 7.90 7.88 7.90 28.9K
13:22 7.89 7.90 7.87 7.89 21.7K
13:23 7.90 7.92 7.90 7.92 25.8K
13:24 7.92 7.92 7.89 7.89 31.4K
13:25 7.89 7.90 7.89 7.90 29.2K
13:26 7.91 7.91 7.88 7.88 35.0K
13:27 7.89 7.92 7.89 7.91 76.4K
13:28 7.92 7.93 7.91 7.92 34.0K
13:29 7.92 7.92 7.89 7.91 53.5K
13:30 7.91 7.91 7.89 7.90 29.5K
13:31 7.89 7.89 7.88 7.89 27.0K
13:32 7.88 7.89 7.88 7.89 8.3K
13:33 7.88 7.89 7.85 7.87 73.7K
13:34 7.87 7.95 7.87 7.95 87.2K
13:35 7.94 7.94 7.90 7.91 54.2K
13:36 7.90 7.94 7.90 7.94 69.9K
13:37 7.93 7.94 7.93 7.94 53.0K
13:38 7.94 7.94 7.91 7.91 78.1K
13:39 7.91 7.91 7.89 7.89 31.1K
13:40 7.89 7.91 7.89 7.91 27.4K
13:41 7.90 7.90 7.88 7.88 15.1K
13:42 7.88 7.89 7.88 7.88 38.8K
13:43 7.89 7.90 7.88 7.90 30.6K
13:44 7.89 7.89 7.87 7.89 58.8K
13:45 7.89 7.89 7.87 7.87 7.3K
13:46 7.88 7.90 7.88 7.90 17.3K
13:47 7.90 7.92 7.88 7.92 51.7K
13:48 7.92 7.92 7.90 7.91 14.7K
13:49 7.93 7.95 7.92 7.95 38.8K
13:50 7.96 7.96 7.94 7.94 40.2K
13:51 7.94 7.94 7.93 7.93 15.6K
13:52 7.93 7.95 7.93 7.93 16.1K
13:53 7.94 7.96 7.93 7.93 51.4K
13:54 7.93 7.94 7.93 7.94 8.2K
13:55 7.94 7.95 7.94 7.94 20.3K
13:56 7.92 7.94 7.92 7.93 21.1K
13:57 7.93 7.94 7.93 7.94 11.9K
13:58 7.95 7.95 7.94 7.94 22.0K
13:59 7.94 7.97 7.94 7.97 51.9K
14:00 7.96 7.97 7.95 7.97 20.4K
14:01 7.97 7.97 7.95 7.95 38.4K
14:02 7.95 7.96 7.93 7.96 24.2K
14:03 7.98 7.99 7.97 7.97 18.3K
14:04 7.98 7.99 7.98 7.98 54.8K
14:05 7.98 8.00 7.98 8.00 45.4K
14:06 7.99 8.01 7.98 8.01 92.0K
14:07 8.01 8.04 8.00 8.04 105.1K
14:08 8.06 8.08 8.06 8.06 146.0K
14:09 8.07 8.10 8.07 8.10 142.5K
14:10 8.12 8.13 8.11 8.13 162.4K
14:11 8.12 8.14 8.11 8.14 132.0K
14:12 8.14 8.17 8.14 8.17 189.8K
14:13 8.16 8.18 8.16 8.17 280.4K
14:14 8.18 8.18 8.17 8.17 192.6K
14:15 8.16 8.21 8.16 8.21 253.9K
14:16 8.21 8.22 8.20 8.21 142.4K
14:17 8.20 8.20 8.18 8.18 170.0K
14:18 8.19 8.19 8.17 8.17 95.5K
14:19 8.16 8.16 8.09 8.10 178.6K
14:20 8.09 8.09 8.06 8.06 127.0K
14:21 8.07 8.08 8.04 8.08 124.6K
14:22 8.10 8.11 8.09 8.09 94.9K
14:23 8.10 8.11 8.10 8.10 48.0K
14:24 8.10 8.12 8.10 8.10 94.5K
14:25 8.11 8.12 8.11 8.12 50.4K
14:26 8.11 8.11 8.08 8.08 68.1K
14:27 8.07 8.09 8.06 8.09 107.2K
14:28 8.08 8.08 8.06 8.07 38.3K
14:29 8.08 8.08 8.06 8.06 57.0K
14:30 8.07 8.07 8.04 8.04 45.2K
14:31 8.04 8.07 8.04 8.07 96.3K
14:32 8.07 8.07 8.05 8.05 27.9K
14:33 8.06 8.07 8.05 8.06 59.4K
14:34 8.06 8.08 8.06 8.08 34.9K
14:35 8.08 8.09 8.07 8.08 76.9K
14:36 8.09 8.10 8.09 8.10 64.6K
14:37 8.11 8.11 8.01 8.01 564.0K
14:38 8.04 8.04 7.99 7.99 192.5K
14:39 8.00 8.06 7.95 8.05 450.8K
14:40 8.05 8.09 8.02 8.08 425.0K
14:41 8.09 8.10 8.08 8.10 87.0K
14:42 8.11 8.11 8.08 8.08 77.0K
14:43 8.08 8.09 8.07 8.07 45.4K
14:44 8.06 8.06 8.03 8.05 41.1K
14:45 8.05 8.06 8.05 8.05 21.4K
14:46 8.04 8.06 8.04 8.04 81.6K
14:47 8.05 8.05 8.03 8.03 52.1K
14:48 8.04 8.06 8.04 8.06 36.7K
14:49 8.05 8.06 8.04 8.06 36.4K
14:50 8.05 8.05 8.04 8.04 44.9K
14:51 8.05 8.06 8.04 8.05 71.4K
14:52 8.06 8.07 8.03 8.03 68.1K
14:53 8.03 8.06 8.03 8.06 60.1K
14:54 8.06 8.07 8.05 8.05 53.6K
14:55 8.05 8.06 8.04 8.05 48.4K
14:56 8.05 8.06 8.04 8.06 23.8K
14:57 8.06 8.06 8.05 8.05 36.5K
14:58 8.05 8.07 8.05 8.06 16.9K
14:59 8.07 8.07 8.04 8.04 52.2K
15:00 8.04 8.04 8.01 8.01 70.9K
15:01 8.02 8.05 8.02 8.05 55.0K
15:02 8.04 8.07 8.04 8.07 45.6K
15:03 8.06 8.08 8.06 8.06 35.1K
15:04 8.06 8.08 8.06 8.08 31.8K
15:05 8.06 8.09 8.06 8.08 90.5K
15:06 8.08 8.08 8.06 8.07 29.3K
15:07 8.07 8.08 8.07 8.08 45.7K
15:08 8.08 8.08 8.06 8.07 34.6K
15:09 8.06 8.09 8.06 8.08 41.6K
15:10 8.06 8.07 8.05 8.06 60.1K
15:11 8.06 8.06 8.02 8.03 234.0K
15:12 8.03 8.05 8.02 8.03 75.6K
15:13 8.02 8.05 8.02 8.04 132.6K
15:14 8.05 8.05 8.04 8.04 28.1K
15:15 8.05 8.06 8.04 8.04 63.4K
15:16 8.05 8.06 8.03 8.03 112.2K
15:17 8.03 8.05 8.00 8.02 253.5K
15:18 8.02 8.02 7.94 7.95 155.2K
15:19 7.95 7.98 7.94 7.97 105.2K
15:20 7.97 7.98 7.95 7.98 45.2K
15:21 7.98 7.99 7.96 7.97 123.5K
15:22 7.98 7.99 7.96 7.97 82.2K
15:23 7.97 7.97 7.96 7.97 115.3K
15:24 7.97 7.98 7.95 7.97 81.6K
15:25 7.96 7.98 7.95 7.96 150.6K
15:26 7.97 7.99 7.96 7.99 172.1K
15:27 7.99 7.99 7.97 7.98 41.7K
15:28 7.99 8.00 7.97 7.99 172.5K
15:29 7.99 8.01 7.99 8.00 78.4K
15:30 8.00 8.02 7.99 8.01 62.9K
15:31 8.00 8.01 7.97 8.00 97.7K
15:32 7.99 8.02 7.99 8.02 157.5K
15:33 8.01 8.03 8.01 8.03 98.0K
15:34 8.03 8.06 8.02 8.05 103.2K
15:35 8.05 8.07 8.05 8.07 84.7K
15:36 8.07 8.07 8.04 8.04 92.0K
15:37 8.04 8.07 8.04 8.07 45.4K
15:38 8.07 8.09 8.06 8.06 170.7K
15:39 8.06 8.07 8.05 8.06 58.5K
15:40 8.06 8.06 8.03 8.05 82.5K
15:41 8.03 8.04 8.02 8.03 91.8K
15:42 8.03 8.05 8.03 8.05 53.9K
15:43 8.05 8.06 8.04 8.06 56.5K
15:44 8.06 8.08 8.05 8.06 106.6K
15:45 8.06 8.08 8.06 8.08 58.3K
15:46 8.08 8.09 8.07 8.08 195.2K
15:47 8.09 8.09 8.06 8.07 93.2K
15:48 8.07 8.09 8.07 8.09 94.1K
15:49 8.09 8.14 8.08 8.14 125.9K
15:50 8.14 8.16 8.13 8.16 297.9K
15:51 8.16 8.18 8.16 8.17 143.7K
15:52 8.17 8.17 8.14 8.17 295.0K
15:53 8.17 8.18 8.16 8.17 151.6K
15:54 8.17 8.18 8.17 8.18 152.3K
15:55 8.18 8.24 8.18 8.23 452.1K
15:56 8.23 8.23 8.19 8.21 218.5K
15:57 8.22 8.24 8.22 8.24 231.6K
15:58 8.23 8.24 8.17 8.17 393.2K
15:59 8.18 8.18 8.16 8.16 324.3K
16:00 8.16 8.24 7.23 8.18 7,205.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし