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 9.04 9.19 8.87 9.14 3,534.3K
09:32 9.29 9.30 9.25 9.30 1,014.9K
09:33 9.29 9.45 9.29 9.44 1,055.1K
09:34 9.55 9.70 9.55 9.69 1,459.9K
09:35 9.71 9.72 9.65 9.72 1,215.6K
09:36 9.70 9.85 9.70 9.85 1,307.9K
09:37 9.90 9.95 9.86 9.88 1,277.0K
09:38 9.96 9.97 9.84 9.84 1,270.7K
09:39 9.81 9.88 9.81 9.87 1,156.0K
09:40 9.93 9.93 9.86 9.92 950.9K
09:41 9.94 9.94 9.88 9.89 895.0K
09:42 9.81 9.89 9.77 9.89 722.6K
09:43 9.82 9.83 9.71 9.79 1,491.2K
09:44 9.84 9.86 9.76 9.86 519.8K
09:45 9.87 9.93 9.85 9.93 936.0K
09:46 9.94 9.94 9.91 9.92 481.8K
09:47 9.97 10.10 9.97 10.10 1,783.3K
09:48 10.07 10.12 10.07 10.09 768.5K
09:49 10.13 10.13 10.02 10.04 722.9K
09:50 10.02 10.17 10.02 10.15 882.4K
09:51 10.19 10.22 10.17 10.22 595.9K
09:52 10.23 10.23 10.15 10.17 914.6K
09:53 10.19 10.19 10.08 10.15 693.0K
09:54 10.15 10.15 10.12 10.12 415.2K
09:55 10.12 10.23 10.12 10.22 706.5K
09:56 10.17 10.18 10.12 10.12 435.9K
09:57 10.17 10.17 10.13 10.13 413.3K
09:58 10.12 10.12 10.10 10.12 491.2K
09:59 10.12 10.12 10.02 10.06 663.4K
10:00 10.08 10.08 9.99 9.99 673.5K
10:01 9.93 10.06 9.90 10.06 945.2K
10:02 10.00 10.00 9.87 9.93 1,040.8K
10:03 9.98 10.14 9.98 10.11 684.4K
10:04 10.06 10.10 10.04 10.07 364.8K
10:05 10.08 10.13 10.08 10.13 442.4K
10:06 10.10 10.10 10.03 10.03 538.1K
10:07 10.07 10.15 10.07 10.12 338.7K
10:08 10.12 10.14 10.07 10.07 322.4K
10:09 10.08 10.08 10.00 10.00 444.7K
10:10 9.99 9.99 9.92 9.92 347.4K
10:11 9.99 9.99 9.96 9.98 328.1K
10:12 9.98 10.00 9.95 9.96 405.0K
10:13 9.95 10.01 9.92 9.97 483.6K
10:14 9.96 10.00 9.95 10.00 345.5K
10:15 9.99 9.99 9.95 9.95 389.9K
10:16 10.00 10.03 10.00 10.03 353.0K
10:17 9.99 10.02 9.98 10.01 261.7K
10:18 10.00 10.03 10.00 10.03 440.0K
10:19 10.07 10.11 10.07 10.08 443.8K
10:20 10.04 10.12 10.04 10.12 469.3K
10:21 10.08 10.10 10.03 10.03 335.1K
10:22 10.00 10.09 9.98 10.09 411.9K
10:23 10.12 10.12 10.05 10.09 237.1K
10:24 10.11 10.18 10.11 10.18 588.6K
10:25 10.16 10.20 10.16 10.20 568.6K
10:26 10.15 10.15 10.09 10.09 386.9K
10:27 10.10 10.13 10.10 10.11 220.2K
10:28 10.10 10.10 10.04 10.07 243.6K
10:29 10.08 10.09 10.04 10.09 225.8K
10:30 10.17 10.18 10.14 10.18 317.3K
10:31 10.19 10.28 10.19 10.28 917.6K
10:32 10.29 10.32 10.29 10.32 652.1K
10:33 10.35 10.35 10.32 10.33 530.5K
10:34 10.38 10.43 10.38 10.43 659.9K
10:35 10.39 10.42 10.39 10.42 440.5K
10:36 10.36 10.36 10.29 10.34 559.9K
10:37 10.39 10.42 10.37 10.37 1,077.4K
10:38 10.35 10.38 10.33 10.36 436.8K
10:39 10.35 10.41 10.35 10.41 263.2K
10:40 10.40 10.49 10.40 10.49 510.8K
10:41 10.50 10.55 10.50 10.54 795.9K
10:42 10.51 10.54 10.50 10.54 453.9K
10:43 10.53 10.53 10.46 10.46 495.3K
10:44 10.48 10.54 10.45 10.54 390.9K
10:45 10.55 10.55 10.50 10.54 332.6K
10:46 10.56 10.60 10.56 10.58 451.8K
10:47 10.58 10.67 10.58 10.67 599.4K
10:48 10.67 10.67 10.64 10.66 555.9K
10:49 10.65 10.71 10.65 10.70 468.0K
10:50 10.69 10.69 10.62 10.63 564.3K
10:51 10.65 10.68 10.60 10.67 525.4K
10:52 10.69 10.74 10.69 10.74 511.1K
10:53 10.70 10.74 10.70 10.72 437.4K
10:54 10.71 10.74 10.71 10.73 355.9K
10:55 10.73 10.75 10.69 10.69 574.7K
10:56 10.70 10.70 10.67 10.68 443.6K
10:57 10.75 10.75 10.68 10.74 669.7K
10:58 10.70 10.74 10.70 10.74 313.1K
10:59 10.74 10.77 10.74 10.77 476.5K
11:00 10.77 10.79 10.77 10.78 567.7K
11:01 10.83 10.85 10.82 10.82 663.8K
11:02 10.83 10.86 10.78 10.85 531.9K
11:03 10.86 10.86 10.79 10.82 532.4K
11:04 10.82 10.85 10.80 10.85 407.2K
11:05 10.83 10.87 10.83 10.86 410.8K
11:06 10.88 10.88 10.81 10.81 525.3K
11:07 10.85 10.85 10.80 10.82 445.5K
11:08 10.84 10.85 10.80 10.80 536.1K
11:09 10.82 10.87 10.81 10.81 367.2K
11:10 10.83 10.83 10.76 10.79 464.3K
11:11 10.84 10.87 10.79 10.83 521.0K
11:12 10.82 10.83 10.81 10.82 189.2K
11:13 10.84 10.88 10.84 10.85 479.7K
11:14 10.80 10.82 10.77 10.81 419.0K
11:15 10.83 10.84 10.79 10.79 279.4K
11:16 10.79 10.79 10.75 10.75 465.5K
11:17 10.78 10.78 10.73 10.73 674.0K
11:18 10.77 10.78 10.74 10.78 472.4K
11:19 10.75 10.76 10.74 10.75 315.9K
11:20 10.79 10.79 10.77 10.79 295.0K
11:21 10.79 10.79 10.73 10.73 320.6K
11:22 10.77 10.77 10.72 10.74 348.3K
11:23 10.74 10.80 10.74 10.80 388.3K
11:24 10.77 10.78 10.73 10.73 265.5K
11:25 10.75 10.79 10.75 10.75 219.8K
11:26 10.78 10.78 10.74 10.76 261.0K
11:27 10.77 10.78 10.75 10.75 182.8K
11:28 10.76 10.76 10.71 10.72 348.5K
11:29 10.72 10.72 10.60 10.60 624.8K
11:30 10.68 10.68 10.62 10.62 414.6K
11:31 10.63 10.68 10.62 10.68 340.6K
11:32 10.68 10.72 10.68 10.70 244.1K
11:33 10.68 10.70 10.68 10.70 207.8K
11:34 10.70 10.80 10.70 10.79 487.2K
11:35 10.77 10.77 10.74 10.75 269.2K
11:36 10.76 10.78 10.75 10.77 108.6K
11:37 10.77 10.78 10.77 10.78 136.7K
11:38 10.77 10.78 10.75 10.78 106.2K
11:39 10.78 10.78 10.76 10.78 135.6K
11:40 10.80 10.80 10.76 10.76 115.8K
11:41 10.75 10.75 10.74 10.74 201.7K
11:42 10.71 10.73 10.68 10.69 272.1K
11:43 10.73 10.74 10.71 10.71 160.6K
11:44 10.66 10.66 10.61 10.62 347.1K
11:45 10.57 10.57 10.52 10.55 582.3K
11:46 10.51 10.51 10.44 10.45 585.2K
11:47 10.49 10.52 10.46 10.48 369.7K
11:48 10.44 10.44 10.39 10.40 523.8K
11:49 10.43 10.43 10.34 10.34 376.1K
11:50 10.36 10.40 10.35 10.40 479.5K
11:51 10.34 10.34 10.29 10.34 551.3K
11:52 10.35 10.45 10.34 10.45 389.9K
11:53 10.42 10.42 10.34 10.35 340.1K
11:54 10.40 10.40 10.37 10.38 285.7K
11:55 10.39 10.42 10.39 10.41 161.1K
11:56 10.40 10.41 10.36 10.38 181.0K
11:57 10.35 10.35 10.32 10.35 204.6K
11:58 10.35 10.43 10.35 10.43 229.0K
11:59 10.42 10.44 10.41 10.42 268.4K
12:00 10.42 10.44 10.42 10.44 130.8K
12:01 10.45 10.45 10.40 10.40 231.3K
12:02 10.41 10.45 10.41 10.45 138.0K
12:03 10.44 10.45 10.43 10.45 222.5K
12:04 10.44 10.44 10.37 10.39 200.7K
12:05 10.43 10.43 10.38 10.38 118.0K
12:06 10.40 10.40 10.37 10.38 70.6K
12:07 10.38 10.38 10.33 10.33 153.0K
12:08 10.35 10.35 10.31 10.32 204.3K
12:09 10.32 10.43 10.32 10.43 519.0K
12:10 10.42 10.42 10.35 10.35 176.3K
12:11 10.37 10.37 10.31 10.31 198.6K
12:12 10.32 10.37 10.32 10.37 176.1K
12:13 10.35 10.37 10.34 10.35 115.7K
12:14 10.36 10.36 10.35 10.35 64.7K
12:15 10.38 10.40 10.36 10.40 168.1K
12:16 10.42 10.42 10.38 10.38 284.8K
12:17 10.37 10.37 10.34 10.35 94.6K
12:18 10.35 10.40 10.35 10.39 122.1K
12:19 10.38 10.38 10.37 10.37 97.2K
12:20 10.39 10.39 10.38 10.39 60.2K
12:21 10.38 10.47 10.38 10.47 247.8K
12:22 10.46 10.47 10.44 10.44 288.9K
12:23 10.45 10.45 10.42 10.43 152.0K
12:24 10.46 10.47 10.43 10.43 253.0K
12:25 10.40 10.42 10.40 10.41 94.2K
12:26 10.42 10.44 10.41 10.44 121.7K
12:27 10.43 10.45 10.43 10.43 92.8K
12:28 10.41 10.41 10.36 10.38 162.7K
12:29 10.39 10.40 10.38 10.40 91.0K
12:30 10.39 10.41 10.39 10.39 54.9K
12:31 10.38 10.41 10.37 10.37 160.6K
12:32 10.36 10.39 10.36 10.39 67.5K
12:33 10.37 10.42 10.37 10.40 172.1K
12:34 10.39 10.41 10.39 10.40 163.6K
12:35 10.39 10.43 10.39 10.42 292.4K
12:36 10.42 10.42 10.39 10.41 125.6K
12:37 10.41 10.45 10.41 10.44 124.4K
12:38 10.43 10.48 10.43 10.47 157.1K
12:39 10.47 10.49 10.47 10.47 206.7K
12:40 10.47 10.47 10.45 10.46 174.1K
12:41 10.48 10.51 10.48 10.51 282.6K
12:42 10.48 10.50 10.48 10.50 120.9K
12:43 10.50 10.50 10.46 10.47 180.8K
12:44 10.47 10.48 10.45 10.47 99.0K
12:45 10.48 10.48 10.47 10.47 71.4K
12:46 10.44 10.45 10.43 10.43 192.9K
12:47 10.43 10.47 10.43 10.47 137.3K
12:48 10.48 10.48 10.46 10.47 67.0K
12:49 10.48 10.49 10.47 10.47 86.3K
12:50 10.47 10.47 10.45 10.46 86.2K
12:51 10.45 10.45 10.43 10.44 76.2K
12:52 10.44 10.50 10.44 10.49 152.2K
12:53 10.48 10.50 10.48 10.50 122.0K
12:54 10.50 10.56 10.50 10.56 236.5K
12:55 10.54 10.55 10.52 10.52 135.1K
12:56 10.52 10.52 10.49 10.49 114.9K
12:57 10.50 10.50 10.49 10.50 96.7K
12:58 10.50 10.50 10.49 10.49 122.2K
12:59 10.47 10.50 10.47 10.50 190.0K
13:00 10.49 10.50 10.48 10.48 76.9K
13:01 10.45 10.50 10.45 10.50 177.4K
13:02 10.49 10.49 10.49 10.49 52.9K
13:03 10.50 10.50 10.44 10.44 104.3K
13:04 10.40 10.42 10.39 10.41 210.4K
13:05 10.42 10.47 10.42 10.47 127.0K
13:06 10.47 10.47 10.41 10.41 64.1K
13:07 10.42 10.45 10.41 10.44 90.4K
13:08 10.44 10.46 10.43 10.44 67.5K
13:09 10.46 10.46 10.42 10.43 75.6K
13:10 10.45 10.45 10.39 10.44 140.7K
13:11 10.43 10.43 10.41 10.43 45.5K
13:12 10.43 10.48 10.43 10.48 78.9K
13:13 10.47 10.47 10.43 10.45 67.2K
13:14 10.44 10.44 10.42 10.43 50.2K
13:15 10.44 10.45 10.41 10.45 68.3K
13:16 10.43 10.44 10.42 10.42 109.5K
13:17 10.43 10.44 10.43 10.44 54.3K
13:18 10.44 10.45 10.43 10.43 39.2K
13:19 10.43 10.43 10.42 10.43 65.7K
13:20 10.43 10.44 10.41 10.42 67.9K
13:21 10.42 10.42 10.41 10.41 121.4K
13:22 10.40 10.43 10.40 10.43 191.2K
13:23 10.46 10.47 10.46 10.46 218.8K
13:24 10.46 10.46 10.41 10.43 85.9K
13:25 10.43 10.44 10.43 10.43 37.2K
13:26 10.44 10.44 10.44 10.44 30.2K
13:27 10.46 10.46 10.44 10.44 97.6K
13:28 10.42 10.42 10.37 10.38 169.5K
13:29 10.43 10.44 10.43 10.43 119.4K
13:30 10.44 10.46 10.41 10.41 116.1K
13:31 10.42 10.43 10.41 10.43 83.1K
13:32 10.43 10.44 10.41 10.43 133.1K
13:33 10.43 10.43 10.37 10.37 87.5K
13:34 10.38 10.38 10.34 10.35 210.6K
13:35 10.32 10.35 10.31 10.35 269.9K
13:36 10.35 10.42 10.35 10.41 104.9K
13:37 10.44 10.44 10.40 10.42 132.8K
13:38 10.41 10.41 10.38 10.38 169.2K
13:39 10.39 10.42 10.39 10.42 127.5K
13:40 10.45 10.48 10.45 10.48 147.6K
13:41 10.49 10.49 10.47 10.47 184.5K
13:42 10.47 10.47 10.42 10.42 98.5K
13:43 10.43 10.43 10.38 10.43 96.0K
13:44 10.43 10.43 10.41 10.43 45.7K
13:45 10.43 10.44 10.42 10.44 28.7K
13:46 10.43 10.44 10.41 10.43 101.8K
13:47 10.44 10.48 10.44 10.48 60.3K
13:48 10.48 10.48 10.47 10.47 37.5K
13:49 10.48 10.48 10.45 10.45 49.6K
13:50 10.46 10.48 10.46 10.48 43.2K
13:51 10.50 10.50 10.47 10.49 153.3K
13:52 10.49 10.52 10.49 10.52 98.6K
13:53 10.53 10.57 10.53 10.57 164.3K
13:54 10.57 10.59 10.57 10.59 319.9K
13:55 10.61 10.64 10.61 10.64 284.6K
13:56 10.64 10.65 10.64 10.64 209.7K
13:57 10.64 10.65 10.63 10.64 136.2K
13:58 10.64 10.66 10.63 10.64 127.3K
13:59 10.64 10.64 10.61 10.61 132.6K
14:00 10.60 10.60 10.53 10.53 166.8K
14:01 10.58 10.58 10.54 10.56 185.3K
14:02 10.58 10.60 10.58 10.60 71.2K
14:03 10.60 10.60 10.58 10.60 45.1K
14:04 10.62 10.64 10.62 10.63 99.8K
14:05 10.65 10.65 10.62 10.62 69.6K
14:06 10.62 10.66 10.62 10.66 133.2K
14:07 10.69 10.69 10.67 10.67 161.1K
14:08 10.68 10.72 10.68 10.71 266.8K
14:09 10.74 10.76 10.74 10.75 325.1K
14:10 10.73 10.73 10.69 10.71 168.9K
14:11 10.73 10.74 10.70 10.70 218.3K
14:12 10.69 10.70 10.67 10.70 117.4K
14:13 10.70 10.72 10.70 10.70 89.5K
14:14 10.71 10.74 10.71 10.73 77.3K
14:15 10.73 10.74 10.72 10.74 73.4K
14:16 10.74 10.75 10.74 10.75 60.7K
14:17 10.77 10.77 10.74 10.76 160.2K
14:18 10.76 10.76 10.74 10.76 72.5K
14:19 10.76 10.77 10.75 10.77 75.3K
14:20 10.77 10.77 10.76 10.77 99.3K
14:21 10.76 10.79 10.76 10.78 195.7K
14:22 10.78 10.79 10.75 10.77 198.0K
14:23 10.76 10.77 10.74 10.75 79.7K
14:24 10.75 10.76 10.71 10.71 108.9K
14:25 10.74 10.74 10.70 10.71 146.2K
14:26 10.73 10.77 10.73 10.77 235.8K
14:27 10.77 10.78 10.76 10.77 136.3K
14:28 10.75 10.76 10.75 10.76 132.6K
14:29 10.76 10.76 10.73 10.73 38.1K
14:30 10.74 10.75 10.72 10.73 70.0K
14:31 10.72 10.75 10.70 10.75 137.2K
14:32 10.74 10.76 10.73 10.76 100.4K
14:33 10.76 10.83 10.76 10.83 286.2K
14:34 10.82 10.83 10.82 10.82 158.0K
14:35 10.83 10.83 10.82 10.82 102.4K
14:36 10.82 10.82 10.79 10.80 101.6K
14:37 10.80 10.82 10.78 10.78 165.2K
14:38 10.79 10.80 10.78 10.78 86.2K
14:39 10.78 10.79 10.78 10.79 102.1K
14:40 10.78 10.79 10.78 10.79 61.1K
14:41 10.79 10.80 10.76 10.78 122.3K
14:42 10.80 10.80 10.77 10.77 72.1K
14:43 10.77 10.77 10.77 10.77 43.2K
14:44 10.76 10.76 10.75 10.76 68.4K
14:45 10.76 10.78 10.75 10.78 84.0K
14:46 10.79 10.80 10.78 10.80 121.7K
14:47 10.80 10.82 10.80 10.81 142.6K
14:48 10.81 10.81 10.80 10.81 68.0K
14:49 10.81 10.81 10.79 10.81 99.7K
14:50 10.81 10.81 10.79 10.80 93.9K
14:51 10.80 10.81 10.80 10.81 39.3K
14:52 10.80 10.80 10.78 10.78 51.2K
14:53 10.79 10.80 10.78 10.79 81.4K
14:54 10.80 10.83 10.80 10.83 163.2K
14:55 10.84 10.84 10.80 10.80 66.3K
14:56 10.79 10.79 10.76 10.78 112.4K
14:57 10.78 10.79 10.78 10.79 110.2K
14:58 10.78 10.80 10.77 10.80 64.2K
14:59 10.80 10.88 10.80 10.87 551.0K
15:00 10.88 10.89 10.86 10.89 274.0K
15:01 10.88 10.89 10.85 10.89 247.8K
15:02 10.89 10.89 10.88 10.89 179.0K
15:03 10.89 10.94 10.89 10.94 432.2K
15:04 10.94 10.96 10.92 10.92 308.1K
15:05 10.91 10.92 10.90 10.90 182.6K
15:06 10.91 10.91 10.88 10.88 136.5K
15:07 10.88 10.88 10.83 10.84 215.4K
15:08 10.83 10.84 10.83 10.83 117.4K
15:09 10.83 10.83 10.81 10.81 197.4K
15:10 10.80 10.81 10.80 10.81 88.8K
15:11 10.83 10.84 10.82 10.83 134.9K
15:12 10.85 10.87 10.84 10.87 129.5K
15:13 10.88 10.90 10.88 10.90 73.1K
15:14 10.90 10.94 10.90 10.93 204.0K
15:15 10.94 10.97 10.94 10.96 288.9K
15:16 10.94 11.05 10.94 11.05 1,105.6K
15:17 11.03 11.04 11.03 11.03 402.0K
15:18 11.04 11.04 10.98 10.98 370.9K
15:19 11.01 11.01 10.98 11.00 210.0K
15:20 10.98 10.99 10.97 10.98 166.0K
15:21 10.98 11.00 10.98 11.00 247.1K
15:22 11.02 11.06 11.01 11.04 384.8K
15:23 11.03 11.06 11.03 11.06 238.5K
15:24 11.06 11.08 11.06 11.08 279.9K
15:25 11.09 11.09 11.07 11.08 339.9K
15:26 11.06 11.09 11.06 11.08 254.7K
15:27 11.09 11.11 11.09 11.11 328.0K
15:28 11.12 11.15 11.12 11.13 315.0K
15:29 11.10 11.10 11.05 11.08 475.3K
15:30 11.11 11.13 11.11 11.12 183.5K
15:31 11.12 11.12 11.09 11.12 249.3K
15:32 11.14 11.15 11.13 11.14 202.6K
15:33 11.15 11.19 11.15 11.19 345.1K
15:34 11.19 11.19 11.18 11.19 236.6K
15:35 11.19 11.19 11.17 11.19 369.0K
15:36 11.17 11.19 11.17 11.17 211.8K
15:37 11.17 11.19 11.17 11.19 343.6K
15:38 11.18 11.22 11.18 11.21 370.8K
15:39 11.20 11.20 11.15 11.18 293.8K
15:40 11.17 11.17 11.06 11.08 899.3K
15:41 11.12 11.14 11.11 11.13 369.3K
15:42 11.10 11.13 11.10 11.13 309.7K
15:43 11.15 11.15 11.13 11.15 257.2K
15:44 11.17 11.20 11.17 11.19 363.8K
15:45 11.18 11.20 11.17 11.18 309.2K
15:46 11.17 11.17 11.15 11.16 247.3K
15:47 11.15 11.18 11.14 11.14 441.6K
15:48 11.14 11.18 11.14 11.15 319.7K
15:49 11.15 11.15 11.11 11.13 257.6K
15:50 11.13 11.17 11.13 11.17 226.5K
15:51 11.15 11.20 11.15 11.20 436.3K
15:52 11.20 11.22 11.20 11.22 346.1K
15:53 11.22 11.22 11.21 11.22 281.3K
15:54 11.20 11.22 11.20 11.22 349.2K
15:55 11.23 11.28 11.23 11.28 558.1K
15:56 11.29 11.29 11.22 11.25 760.1K
15:57 11.25 11.26 11.24 11.24 495.0K
15:58 11.24 11.25 11.21 11.22 647.1K
15:59 11.21 11.24 11.21 11.24 438.1K
16:00 11.23 11.24 10.98 11.22 3,146.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし