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 8.55 8.99 8.41 8.60 2,482.7K
09:32 8.61 8.66 8.59 8.59 438.5K
09:33 8.51 8.58 8.45 8.45 287.4K
09:34 8.36 8.44 8.34 8.41 397.6K
09:35 8.41 8.45 8.36 8.45 177.2K
09:36 8.45 8.50 8.45 8.47 156.8K
09:37 8.46 8.47 8.35 8.35 256.3K
09:38 8.39 8.39 8.26 8.26 347.2K
09:39 8.30 8.37 8.30 8.34 242.2K
09:40 8.32 8.41 8.32 8.38 175.0K
09:41 8.41 8.54 8.41 8.49 283.6K
09:42 8.47 8.60 8.47 8.60 399.3K
09:43 8.62 8.73 8.62 8.72 461.4K
09:44 8.69 8.75 8.66 8.66 629.7K
09:45 8.66 8.73 8.66 8.71 303.7K
09:46 8.79 8.81 8.72 8.72 484.2K
09:47 8.80 8.87 8.80 8.82 383.8K
09:48 8.85 8.94 8.85 8.94 512.1K
09:49 8.99 9.00 8.94 8.94 697.6K
09:50 8.99 9.03 8.97 9.03 485.1K
09:51 9.08 9.14 9.06 9.14 564.2K
09:52 9.19 9.23 9.18 9.18 882.5K
09:53 9.22 9.26 9.12 9.12 744.4K
09:54 9.14 9.20 9.10 9.20 333.8K
09:55 9.17 9.17 9.14 9.14 413.3K
09:56 9.15 9.15 9.09 9.10 371.4K
09:57 9.08 9.11 9.08 9.11 490.6K
09:58 9.08 9.15 9.08 9.11 367.1K
09:59 9.10 9.10 9.02 9.02 258.8K
10:00 9.02 9.02 8.98 9.01 368.8K
10:01 8.95 8.96 8.87 8.96 396.3K
10:02 8.98 9.17 8.98 9.17 740.2K
10:03 9.15 9.29 9.15 9.29 716.7K
10:04 9.29 9.29 9.27 9.29 448.8K
10:05 9.37 9.37 9.32 9.33 643.6K
10:06 9.26 9.33 9.26 9.33 472.3K
10:07 9.37 9.44 9.37 9.43 701.9K
10:08 9.47 9.47 9.41 9.43 468.5K
10:09 9.43 9.43 9.40 9.40 364.4K
10:10 9.41 9.47 9.41 9.47 353.2K
10:11 9.46 9.47 9.40 9.42 655.5K
10:12 9.43 9.48 9.42 9.47 514.1K
10:13 9.45 9.45 9.39 9.39 286.7K
10:14 9.37 9.37 9.31 9.36 524.1K
10:15 9.31 9.33 9.28 9.28 352.1K
10:16 9.24 9.24 9.20 9.24 485.0K
10:17 9.22 9.38 9.22 9.38 479.6K
10:18 9.34 9.34 9.26 9.26 418.0K
10:19 9.26 9.34 9.26 9.34 285.2K
10:20 9.33 9.33 9.27 9.27 204.3K
10:21 9.22 9.29 9.22 9.29 387.9K
10:22 9.30 9.32 9.27 9.27 220.9K
10:23 9.26 9.31 9.25 9.28 164.6K
10:24 9.34 9.39 9.31 9.38 424.8K
10:25 9.42 9.44 9.41 9.41 390.0K
10:26 9.38 9.38 9.31 9.31 267.1K
10:27 9.32 9.32 9.25 9.25 224.7K
10:28 9.25 9.28 9.24 9.28 251.5K
10:29 9.26 9.26 9.18 9.22 377.6K
10:30 9.21 9.21 9.16 9.16 214.8K
10:31 9.12 9.12 9.05 9.05 464.1K
10:32 9.02 9.07 9.02 9.04 472.9K
10:33 9.03 9.03 8.95 8.95 378.1K
10:34 8.99 8.99 8.96 8.96 222.1K
10:35 8.95 8.95 8.90 8.93 237.0K
10:36 8.92 8.92 8.88 8.88 237.1K
10:37 8.93 8.93 8.89 8.91 245.3K
10:38 8.86 8.86 8.82 8.82 277.4K
10:39 8.84 8.85 8.78 8.78 392.5K
10:40 8.79 8.79 8.75 8.75 319.8K
10:41 8.75 8.78 8.75 8.78 298.9K
10:42 8.77 8.79 8.75 8.76 249.4K
10:43 8.78 8.88 8.78 8.88 364.6K
10:44 8.92 8.96 8.92 8.96 529.9K
10:45 8.95 9.05 8.95 9.02 550.0K
10:46 9.00 9.01 8.94 8.97 407.2K
10:47 8.99 9.05 8.99 9.05 503.4K
10:48 9.04 9.06 9.02 9.06 275.2K
10:49 9.04 9.06 9.02 9.05 318.6K
10:50 9.08 9.24 9.08 9.22 444.0K
10:51 9.20 9.21 9.14 9.14 473.8K
10:52 9.17 9.17 9.07 9.12 303.2K
10:53 9.18 9.22 9.18 9.21 346.8K
10:54 9.20 9.24 9.15 9.24 192.3K
10:55 9.26 9.29 9.26 9.27 428.6K
10:56 9.25 9.25 9.20 9.21 260.6K
10:57 9.22 9.24 9.20 9.21 200.6K
10:58 9.22 9.22 9.20 9.20 165.0K
10:59 9.20 9.23 9.18 9.22 156.4K
11:00 9.24 9.27 9.22 9.27 187.6K
11:01 9.28 9.28 9.21 9.24 149.6K
11:02 9.24 9.27 9.22 9.25 121.8K
11:03 9.27 9.28 9.26 9.27 80.7K
11:04 9.27 9.28 9.22 9.27 338.4K
11:05 9.30 9.34 9.29 9.30 272.7K
11:06 9.30 9.30 9.25 9.25 96.4K
11:07 9.26 9.30 9.24 9.30 204.8K
11:08 9.31 9.36 9.31 9.32 288.7K
11:09 9.31 9.31 9.27 9.28 197.1K
11:10 9.31 9.33 9.29 9.33 98.0K
11:11 9.32 9.32 9.25 9.25 104.6K
11:12 9.26 9.28 9.25 9.28 130.4K
11:13 9.27 9.29 9.25 9.28 101.5K
11:14 9.28 9.28 9.25 9.27 87.0K
11:15 9.26 9.28 9.26 9.26 110.1K
11:16 9.27 9.27 9.19 9.19 217.6K
11:17 9.17 9.17 9.14 9.15 195.8K
11:18 9.15 9.15 9.11 9.12 116.4K
11:19 9.11 9.11 9.09 9.10 135.8K
11:20 9.09 9.09 9.05 9.07 105.8K
11:21 9.07 9.07 9.02 9.03 165.5K
11:22 9.04 9.12 9.03 9.12 187.1K
11:23 9.12 9.22 9.11 9.22 385.6K
11:24 9.21 9.23 9.21 9.22 148.6K
11:25 9.22 9.22 9.13 9.13 127.6K
11:26 9.11 9.11 9.08 9.09 154.0K
11:27 9.05 9.08 9.05 9.08 124.2K
11:28 9.10 9.14 9.10 9.13 91.2K
11:29 9.12 9.12 9.08 9.08 59.9K
11:30 9.08 9.11 9.08 9.11 78.3K
11:31 9.13 9.13 9.10 9.10 115.5K
11:32 9.10 9.13 9.10 9.11 72.8K
11:33 9.11 9.12 9.10 9.11 57.8K
11:34 9.09 9.17 9.09 9.16 243.9K
11:35 9.16 9.16 9.13 9.13 84.1K
11:36 9.13 9.13 9.12 9.13 107.9K
11:37 9.12 9.13 9.09 9.09 135.8K
11:38 9.11 9.11 9.05 9.07 106.3K
11:39 9.08 9.10 9.07 9.09 73.0K
11:40 9.10 9.10 9.06 9.07 60.4K
11:41 9.07 9.07 9.01 9.06 169.6K
11:42 9.03 9.04 9.02 9.02 84.9K
11:43 9.02 9.04 9.00 9.00 214.4K
11:44 8.98 9.00 8.98 9.00 182.4K
11:45 9.05 9.09 9.04 9.08 146.4K
11:46 9.08 9.11 9.08 9.08 144.1K
11:47 9.10 9.11 9.06 9.11 112.3K
11:48 9.11 9.11 9.09 9.10 116.8K
11:49 9.07 9.07 9.01 9.01 72.1K
11:50 9.02 9.06 9.02 9.05 119.8K
11:51 9.04 9.04 8.99 9.01 95.8K
11:52 9.01 9.02 8.99 9.00 52.9K
11:53 9.01 9.01 8.96 8.98 124.4K
11:54 9.00 9.00 8.97 8.97 77.6K
11:55 8.99 9.01 8.97 9.01 107.1K
11:56 8.99 9.02 8.98 9.01 74.8K
11:57 9.03 9.04 9.01 9.02 54.5K
11:58 9.00 9.00 8.98 8.99 67.8K
11:59 8.98 8.98 8.97 8.97 40.9K
12:00 8.95 8.97 8.95 8.97 59.9K
12:01 8.96 8.98 8.96 8.98 179.2K
12:02 8.98 8.98 8.91 8.92 242.1K
12:03 8.93 8.97 8.93 8.95 114.3K
12:04 8.95 9.00 8.95 8.99 109.5K
12:05 9.02 9.03 8.94 8.94 130.1K
12:06 8.96 8.96 8.91 8.92 128.9K
12:07 8.91 8.91 8.82 8.82 199.9K
12:08 8.83 8.83 8.81 8.81 168.3K
12:09 8.86 8.86 8.80 8.80 149.2K
12:10 8.80 8.80 8.77 8.77 133.6K
12:11 8.79 8.84 8.79 8.84 183.2K
12:12 8.86 8.86 8.77 8.80 120.6K
12:13 8.82 8.85 8.81 8.85 111.5K
12:14 8.82 8.86 8.82 8.86 111.8K
12:15 8.88 8.91 8.88 8.90 124.8K
12:16 8.90 8.92 8.88 8.92 180.9K
12:17 8.93 8.93 8.89 8.89 186.6K
12:18 8.89 8.89 8.86 8.88 44.5K
12:19 8.88 8.88 8.87 8.87 31.7K
12:20 8.87 8.90 8.87 8.89 41.1K
12:21 8.90 8.94 8.90 8.93 60.0K
12:22 8.92 8.96 8.92 8.96 98.3K
12:23 8.96 8.97 8.96 8.97 92.6K
12:24 8.99 9.01 8.97 8.97 174.3K
12:25 8.97 9.06 8.97 9.05 213.8K
12:26 9.05 9.09 9.03 9.09 127.8K
12:27 9.12 9.12 9.09 9.11 165.0K
12:28 9.11 9.15 9.11 9.15 265.3K
12:29 9.15 9.18 9.15 9.16 290.4K
12:30 9.19 9.20 9.15 9.20 326.8K
12:31 9.20 9.20 9.18 9.19 221.4K
12:32 9.15 9.15 9.09 9.13 160.1K
12:33 9.11 9.13 9.10 9.11 102.7K
12:34 9.13 9.18 9.13 9.18 105.0K
12:35 9.19 9.21 9.19 9.21 193.5K
12:36 9.21 9.21 9.16 9.18 135.6K
12:37 9.16 9.20 9.16 9.20 73.5K
12:38 9.19 9.20 9.19 9.20 73.2K
12:39 9.18 9.18 9.14 9.14 72.8K
12:40 9.15 9.15 9.11 9.11 146.7K
12:41 9.12 9.16 9.12 9.16 89.6K
12:42 9.15 9.18 9.15 9.18 77.7K
12:43 9.17 9.19 9.15 9.19 57.9K
12:44 9.17 9.20 9.17 9.19 99.0K
12:45 9.22 9.25 9.22 9.25 397.1K
12:46 9.24 9.25 9.23 9.25 208.2K
12:47 9.25 9.25 9.21 9.22 139.7K
12:48 9.20 9.20 9.17 9.17 108.0K
12:49 9.18 9.18 9.16 9.18 36.3K
12:50 9.17 9.17 9.15 9.16 36.9K
12:51 9.16 9.20 9.16 9.20 104.6K
12:52 9.20 9.20 9.17 9.19 125.8K
12:53 9.19 9.19 9.17 9.19 57.6K
12:54 9.19 9.22 9.19 9.22 99.0K
12:55 9.25 9.27 9.25 9.27 139.0K
12:56 9.27 9.27 9.24 9.24 172.6K
12:57 9.21 9.24 9.18 9.18 100.2K
12:58 9.18 9.18 9.12 9.12 184.4K
12:59 9.14 9.14 9.02 9.04 278.4K
13:00 9.05 9.11 9.05 9.10 111.4K
13:01 9.10 9.14 9.10 9.12 127.1K
13:02 9.14 9.19 9.14 9.17 76.9K
13:03 9.18 9.20 9.18 9.20 89.7K
13:04 9.20 9.22 9.20 9.22 113.5K
13:05 9.27 9.31 9.27 9.31 368.2K
13:06 9.34 9.39 9.34 9.39 446.3K
13:07 9.37 9.37 9.35 9.37 237.3K
13:08 9.38 9.39 9.37 9.38 105.5K
13:09 9.40 9.43 9.40 9.42 355.9K
13:10 9.41 9.41 9.36 9.36 303.3K
13:11 9.38 9.39 9.38 9.39 147.5K
13:12 9.35 9.35 9.27 9.28 295.3K
13:13 9.30 9.33 9.30 9.33 126.9K
13:14 9.33 9.33 9.30 9.33 103.9K
13:15 9.35 9.35 9.33 9.35 60.2K
13:16 9.32 9.32 9.29 9.29 66.8K
13:17 9.29 9.31 9.29 9.31 56.2K
13:18 9.31 9.32 9.31 9.32 54.6K
13:19 9.33 9.36 9.33 9.35 200.0K
13:20 9.35 9.36 9.34 9.36 67.2K
13:21 9.36 9.38 9.36 9.38 91.8K
13:22 9.37 9.37 9.30 9.30 98.9K
13:23 9.30 9.32 9.29 9.32 72.9K
13:24 9.31 9.36 9.31 9.36 172.9K
13:25 9.34 9.34 9.30 9.30 125.3K
13:26 9.30 9.31 9.28 9.28 68.4K
13:27 9.29 9.31 9.29 9.31 125.7K
13:28 9.30 9.33 9.30 9.30 140.8K
13:29 9.32 9.32 9.30 9.32 73.9K
13:30 9.32 9.32 9.29 9.29 48.9K
13:31 9.31 9.33 9.28 9.33 131.4K
13:32 9.34 9.34 9.31 9.32 57.7K
13:33 9.35 9.36 9.34 9.34 142.8K
13:34 9.33 9.33 9.32 9.33 53.8K
13:35 9.31 9.32 9.30 9.31 50.8K
13:36 9.30 9.30 9.29 9.30 83.8K
13:37 9.29 9.35 9.29 9.35 83.7K
13:38 9.37 9.42 9.37 9.42 172.4K
13:39 9.42 9.42 9.38 9.41 91.3K
13:40 9.42 9.43 9.41 9.43 99.1K
13:41 9.42 9.46 9.42 9.46 273.7K
13:42 9.47 9.48 9.45 9.45 199.3K
13:43 9.47 9.47 9.38 9.38 186.4K
13:44 9.38 9.38 9.34 9.35 155.1K
13:45 9.34 9.37 9.34 9.36 102.8K
13:46 9.38 9.39 9.37 9.39 54.2K
13:47 9.40 9.41 9.39 9.40 93.2K
13:48 9.39 9.44 9.39 9.44 120.1K
13:49 9.46 9.46 9.43 9.45 145.8K
13:50 9.45 9.45 9.41 9.41 157.5K
13:51 9.42 9.42 9.40 9.40 62.3K
13:52 9.41 9.41 9.38 9.40 63.4K
13:53 9.42 9.42 9.40 9.40 66.4K
13:54 9.40 9.45 9.40 9.45 95.4K
13:55 9.43 9.47 9.43 9.46 161.5K
13:56 9.46 9.46 9.45 9.45 48.2K
13:57 9.45 9.45 9.41 9.41 211.0K
13:58 9.39 9.44 9.39 9.43 83.9K
13:59 9.45 9.46 9.44 9.44 66.5K
14:00 9.45 9.47 9.45 9.45 145.9K
14:01 9.45 9.46 9.45 9.46 57.0K
14:02 9.45 9.47 9.45 9.47 164.0K
14:03 9.47 9.48 9.47 9.48 217.1K
14:04 9.47 9.47 9.41 9.41 234.4K
14:05 9.42 9.42 9.39 9.40 203.4K
14:06 9.40 9.40 9.35 9.35 95.1K
14:07 9.35 9.37 9.34 9.34 151.8K
14:08 9.36 9.36 9.33 9.33 135.3K
14:09 9.34 9.36 9.33 9.36 78.3K
14:10 9.34 9.34 9.31 9.33 106.2K
14:11 9.35 9.35 9.34 9.34 93.4K
14:12 9.37 9.38 9.37 9.37 114.4K
14:13 9.36 9.37 9.36 9.37 76.2K
14:14 9.39 9.39 9.37 9.37 103.1K
14:15 9.39 9.40 9.38 9.39 92.4K
14:16 9.38 9.42 9.38 9.42 85.1K
14:17 9.41 9.43 9.40 9.41 102.2K
14:18 9.41 9.42 9.38 9.40 59.2K
14:19 9.39 9.39 9.36 9.36 29.7K
14:20 9.37 9.41 9.37 9.41 71.0K
14:21 9.41 9.42 9.41 9.42 56.4K
14:22 9.42 9.42 9.40 9.41 85.6K
14:23 9.42 9.44 9.42 9.44 136.8K
14:24 9.45 9.48 9.45 9.48 154.1K
14:25 9.47 9.47 9.46 9.46 99.1K
14:26 9.47 9.47 9.42 9.43 80.8K
14:27 9.43 9.43 9.40 9.40 72.0K
14:28 9.40 9.41 9.40 9.40 63.9K
14:29 9.38 9.38 9.36 9.36 82.3K
14:30 9.37 9.39 9.37 9.39 73.1K
14:31 9.38 9.39 9.37 9.38 58.3K
14:32 9.38 9.41 9.38 9.41 123.1K
14:33 9.41 9.43 9.40 9.40 102.7K
14:34 9.39 9.39 9.37 9.38 81.2K
14:35 9.36 9.38 9.36 9.38 60.6K
14:36 9.38 9.40 9.38 9.38 39.5K
14:37 9.38 9.38 9.34 9.38 144.4K
14:38 9.38 9.40 9.38 9.40 29.4K
14:39 9.40 9.43 9.40 9.43 91.0K
14:40 9.43 9.43 9.41 9.42 79.6K
14:41 9.42 9.42 9.40 9.40 62.8K
14:42 9.40 9.41 9.40 9.40 30.6K
14:43 9.40 9.40 9.36 9.38 72.1K
14:44 9.36 9.36 9.35 9.35 67.4K
14:45 9.33 9.35 9.31 9.35 173.6K
14:46 9.33 9.33 9.31 9.31 146.2K
14:47 9.30 9.35 9.30 9.34 84.7K
14:48 9.33 9.34 9.31 9.34 64.5K
14:49 9.34 9.34 9.32 9.33 123.8K
14:50 9.34 9.34 9.33 9.33 44.1K
14:51 9.33 9.36 9.32 9.36 127.1K
14:52 9.37 9.37 9.35 9.35 141.0K
14:53 9.36 9.36 9.34 9.34 110.3K
14:54 9.35 9.36 9.35 9.36 49.2K
14:55 9.36 9.36 9.35 9.36 62.0K
14:56 9.36 9.37 9.36 9.37 40.4K
14:57 9.38 9.39 9.38 9.38 105.8K
14:58 9.39 9.39 9.39 9.39 27.3K
14:59 9.39 9.39 9.38 9.39 60.7K
15:00 9.37 9.37 9.35 9.36 67.3K
15:01 9.36 9.36 9.32 9.32 46.8K
15:02 9.36 9.37 9.35 9.35 91.9K
15:03 9.36 9.37 9.36 9.36 73.4K
15:04 9.36 9.36 9.32 9.33 89.0K
15:05 9.33 9.35 9.33 9.34 48.8K
15:06 9.34 9.38 9.34 9.37 81.7K
15:07 9.37 9.39 9.37 9.39 69.8K
15:08 9.39 9.40 9.38 9.40 55.5K
15:09 9.40 9.44 9.40 9.42 164.8K
15:10 9.42 9.43 9.41 9.43 49.7K
15:11 9.43 9.44 9.41 9.43 134.0K
15:12 9.43 9.45 9.42 9.42 78.2K
15:13 9.41 9.43 9.41 9.42 39.7K
15:14 9.42 9.42 9.39 9.41 115.8K
15:15 9.41 9.41 9.38 9.38 69.3K
15:16 9.38 9.39 9.32 9.33 92.4K
15:17 9.33 9.38 9.33 9.36 113.2K
15:18 9.36 9.38 9.36 9.38 106.1K
15:19 9.38 9.40 9.36 9.40 165.7K
15:20 9.40 9.43 9.40 9.43 115.1K
15:21 9.43 9.43 9.39 9.39 66.8K
15:22 9.40 9.42 9.40 9.41 93.1K
15:23 9.41 9.42 9.40 9.42 43.6K
15:24 9.42 9.44 9.41 9.44 77.3K
15:25 9.42 9.46 9.42 9.46 201.1K
15:26 9.45 9.47 9.45 9.46 130.7K
15:27 9.46 9.47 9.45 9.45 110.2K
15:28 9.45 9.46 9.45 9.46 62.6K
15:29 9.46 9.46 9.43 9.45 110.1K
15:30 9.45 9.46 9.44 9.45 115.9K
15:31 9.45 9.45 9.39 9.40 137.0K
15:32 9.40 9.41 9.37 9.39 173.2K
15:33 9.39 9.40 9.37 9.37 78.8K
15:34 9.36 9.40 9.36 9.37 64.8K
15:35 9.37 9.40 9.37 9.39 58.9K
15:36 9.40 9.40 9.38 9.39 82.4K
15:37 9.39 9.39 9.35 9.35 67.9K
15:38 9.35 9.36 9.33 9.33 89.2K
15:39 9.34 9.35 9.30 9.30 117.5K
15:40 9.30 9.33 9.28 9.32 223.8K
15:41 9.31 9.31 9.29 9.30 119.1K
15:42 9.30 9.34 9.30 9.32 174.1K
15:43 9.31 9.33 9.29 9.32 67.3K
15:44 9.32 9.35 9.32 9.34 77.0K
15:45 9.33 9.36 9.33 9.35 98.8K
15:46 9.34 9.38 9.34 9.38 100.0K
15:47 9.37 9.38 9.35 9.37 82.3K
15:48 9.37 9.39 9.36 9.39 94.6K
15:49 9.39 9.39 9.37 9.39 55.0K
15:50 9.39 9.42 9.39 9.41 135.4K
15:51 9.40 9.40 9.31 9.33 322.5K
15:52 9.37 9.37 9.35 9.36 116.5K
15:53 9.36 9.38 9.35 9.36 93.9K
15:54 9.36 9.38 9.36 9.37 138.8K
15:55 9.38 9.44 9.38 9.43 213.9K
15:56 9.42 9.44 9.39 9.39 131.1K
15:57 9.39 9.40 9.38 9.40 92.7K
15:58 9.40 9.40 9.37 9.38 192.6K
15:59 9.37 9.38 9.36 9.36 157.9K
16:00 9.35 9.43 9.31 9.35 1,708.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし