Rigetti Computing Inc (RGTI)

RGTI
🏛️ アメリカ →
35.40
最終更新: 2025-10-02
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 11.29 11.74 11.16 11.18 14,047.2K
09:32 11.21 11.27 11.04 11.04 1,319.7K
09:33 10.96 11.09 10.96 11.01 1,354.2K
09:34 11.00 11.02 10.85 10.85 928.2K
09:35 10.91 10.97 10.87 10.97 686.0K
09:36 10.99 11.12 10.99 11.12 1,092.1K
09:37 11.08 11.21 11.08 11.17 912.4K
09:38 11.15 11.26 11.15 11.25 914.5K
09:39 11.16 11.23 11.00 11.00 818.8K
09:40 10.94 10.96 10.86 10.92 816.4K
09:41 10.88 11.02 10.88 11.02 771.7K
09:42 11.07 11.15 11.07 11.09 629.4K
09:43 11.03 11.11 11.03 11.11 357.6K
09:44 11.12 11.14 11.09 11.10 627.9K
09:45 11.03 11.04 11.00 11.04 403.7K
09:46 11.03 11.05 10.96 11.04 485.8K
09:47 11.05 11.05 10.99 10.99 352.7K
09:48 11.00 11.05 10.99 11.00 275.8K
09:49 11.02 11.02 10.90 10.91 559.7K
09:50 10.89 10.93 10.88 10.91 557.1K
09:51 10.94 11.08 10.94 11.08 858.4K
09:52 11.05 11.07 11.03 11.03 385.7K
09:53 11.09 11.11 11.08 11.08 386.3K
09:54 11.04 11.04 10.94 10.94 323.9K
09:55 10.96 11.01 10.96 11.01 255.7K
09:56 11.03 11.09 11.03 11.06 262.6K
09:57 11.02 11.08 11.02 11.06 333.4K
09:58 11.05 11.10 11.05 11.06 362.5K
09:59 11.07 11.07 10.92 10.92 480.3K
10:00 10.99 11.05 10.99 11.00 367.7K
10:01 10.98 10.98 10.91 10.95 586.8K
10:02 10.98 10.98 10.76 10.76 810.8K
10:03 10.78 10.94 10.78 10.94 700.3K
10:04 10.96 10.99 10.84 10.84 744.0K
10:05 10.85 10.91 10.85 10.91 316.7K
10:06 10.93 10.94 10.91 10.91 375.0K
10:07 10.89 10.94 10.89 10.93 303.2K
10:08 10.92 10.94 10.91 10.94 395.3K
10:09 10.97 10.97 10.86 10.86 479.2K
10:10 10.88 10.88 10.80 10.83 352.3K
10:11 10.79 10.82 10.74 10.74 785.8K
10:12 10.75 10.77 10.70 10.70 730.9K
10:13 10.74 10.82 10.74 10.74 435.9K
10:14 10.75 10.77 10.75 10.76 258.2K
10:15 10.80 10.81 10.74 10.78 440.0K
10:16 10.79 10.79 10.75 10.76 182.0K
10:17 10.75 10.76 10.73 10.73 233.3K
10:18 10.75 10.79 10.75 10.78 244.7K
10:19 10.81 10.93 10.81 10.93 498.8K
10:20 10.93 11.00 10.93 11.00 623.9K
10:21 10.97 11.08 10.96 11.08 440.6K
10:22 11.05 11.05 10.94 10.94 400.0K
10:23 10.90 10.90 10.80 10.81 368.3K
10:24 10.81 10.82 10.74 10.74 476.2K
10:25 10.77 10.85 10.77 10.85 218.8K
10:26 10.86 10.88 10.84 10.84 248.1K
10:27 10.80 10.80 10.75 10.75 320.4K
10:28 10.76 10.77 10.71 10.75 455.2K
10:29 10.70 10.70 10.68 10.70 453.0K
10:30 10.74 10.77 10.71 10.71 350.4K
10:31 10.72 10.73 10.69 10.69 298.1K
10:32 10.72 10.77 10.72 10.77 308.6K
10:33 10.79 10.83 10.78 10.82 222.7K
10:34 10.81 10.85 10.79 10.82 372.4K
10:35 10.83 10.90 10.83 10.90 420.7K
10:36 10.88 10.94 10.88 10.90 343.9K
10:37 10.90 10.92 10.83 10.83 177.7K
10:38 10.82 10.82 10.71 10.71 303.0K
10:39 10.68 10.70 10.65 10.70 372.9K
10:40 10.70 10.78 10.68 10.78 264.5K
10:41 10.80 10.84 10.75 10.75 197.0K
10:42 10.72 10.75 10.71 10.75 103.6K
10:43 10.73 10.75 10.71 10.75 100.3K
10:44 10.81 10.84 10.80 10.83 162.0K
10:45 10.82 10.86 10.82 10.86 166.1K
10:46 10.86 10.86 10.82 10.82 142.1K
10:47 10.84 10.91 10.84 10.91 181.2K
10:48 10.96 11.00 10.96 11.00 448.4K
10:49 10.96 10.96 10.91 10.95 396.9K
10:50 10.99 10.99 10.92 10.92 205.4K
10:51 10.93 10.93 10.88 10.93 195.4K
10:52 10.93 10.93 10.89 10.91 104.9K
10:53 10.91 10.92 10.90 10.90 89.2K
10:54 10.93 10.99 10.93 10.98 241.7K
10:55 10.95 10.95 10.91 10.94 235.0K
10:56 10.90 10.91 10.88 10.89 207.6K
10:57 10.86 10.89 10.86 10.89 255.1K
10:58 10.92 10.92 10.88 10.91 144.2K
10:59 10.88 10.88 10.87 10.87 103.4K
11:00 10.92 10.92 10.88 10.92 182.5K
11:01 10.91 11.00 10.91 10.95 340.3K
11:02 10.95 10.98 10.95 10.97 101.9K
11:03 10.96 10.96 10.91 10.94 145.0K
11:04 10.98 10.98 10.90 10.93 170.2K
11:05 10.95 10.98 10.95 10.96 137.9K
11:06 10.99 11.03 10.99 11.03 287.4K
11:07 11.03 11.04 11.00 11.00 186.8K
11:08 10.96 10.97 10.96 10.97 158.3K
11:09 10.99 11.02 10.99 11.02 127.1K
11:10 10.99 11.04 10.99 11.04 156.6K
11:11 11.07 11.08 11.02 11.03 218.0K
11:12 11.05 11.08 11.05 11.08 173.3K
11:13 11.07 11.08 11.07 11.08 187.5K
11:14 11.07 11.10 11.07 11.10 286.0K
11:15 11.09 11.10 11.08 11.10 183.3K
11:16 11.07 11.10 11.07 11.09 270.0K
11:17 11.06 11.09 11.05 11.07 182.8K
11:18 11.09 11.10 11.09 11.10 204.6K
11:19 11.10 11.14 11.10 11.14 152.1K
11:20 11.15 11.17 11.14 11.17 319.5K
11:21 11.19 11.19 11.15 11.15 375.6K
11:22 11.11 11.11 11.03 11.08 290.8K
11:23 11.16 11.16 11.11 11.11 215.3K
11:24 11.14 11.15 11.13 11.15 154.0K
11:25 11.14 11.14 11.13 11.13 108.0K
11:26 11.15 11.17 11.13 11.13 152.5K
11:27 11.14 11.15 11.11 11.12 165.5K
11:28 11.09 11.10 11.08 11.08 135.2K
11:29 11.08 11.12 11.08 11.10 118.0K
11:30 11.12 11.12 11.07 11.09 111.7K
11:31 11.06 11.14 11.06 11.14 138.5K
11:32 11.12 11.13 11.12 11.12 69.8K
11:33 11.12 11.13 11.11 11.11 80.2K
11:34 11.10 11.12 11.10 11.11 95.9K
11:35 11.10 11.10 11.07 11.07 100.5K
11:36 11.08 11.12 11.08 11.12 147.8K
11:37 11.12 11.13 11.12 11.13 147.0K
11:38 11.12 11.16 11.12 11.14 222.4K
11:39 11.15 11.15 11.08 11.08 85.7K
11:40 11.08 11.08 11.01 11.02 170.9K
11:41 11.03 11.06 11.02 11.05 100.4K
11:42 11.03 11.04 11.00 11.04 104.7K
11:43 11.03 11.03 10.92 10.92 244.3K
11:44 10.87 10.94 10.87 10.94 475.3K
11:45 10.96 10.99 10.94 10.94 190.8K
11:46 10.91 10.93 10.90 10.90 152.5K
11:47 10.89 10.90 10.87 10.87 143.0K
11:48 10.89 10.91 10.88 10.88 90.8K
11:49 10.89 10.89 10.86 10.87 227.9K
11:50 10.87 10.93 10.87 10.93 125.7K
11:51 10.92 10.95 10.91 10.91 108.1K
11:52 10.91 10.91 10.86 10.88 95.1K
11:53 10.88 10.89 10.86 10.86 103.0K
11:54 10.88 10.95 10.88 10.95 101.4K
11:55 10.95 10.96 10.95 10.96 201.2K
11:56 10.98 11.00 10.98 10.99 163.2K
11:57 11.00 11.06 10.99 11.06 169.0K
11:58 11.06 11.06 11.04 11.04 100.9K
11:59 11.06 11.08 11.04 11.05 95.1K
12:00 11.06 11.09 11.06 11.07 134.9K
12:01 11.09 11.09 11.04 11.04 127.5K
12:02 11.05 11.05 11.03 11.04 122.1K
12:03 11.03 11.06 11.02 11.05 90.6K
12:04 11.06 11.09 11.06 11.07 89.1K
12:05 11.04 11.04 11.03 11.03 58.9K
12:06 11.02 11.04 11.02 11.04 54.1K
12:07 11.04 11.05 11.04 11.05 72.7K
12:08 11.05 11.05 11.02 11.03 113.5K
12:09 11.04 11.07 11.04 11.07 119.8K
12:10 11.09 11.09 11.06 11.09 123.8K
12:11 11.08 11.08 11.05 11.05 114.7K
12:12 11.04 11.08 11.04 11.07 110.4K
12:13 11.07 11.07 11.06 11.07 64.8K
12:14 11.07 11.16 11.07 11.15 175.6K
12:15 11.15 11.17 11.14 11.16 173.1K
12:16 11.18 11.19 11.16 11.16 170.1K
12:17 11.14 11.14 11.08 11.09 118.8K
12:18 11.08 11.14 11.08 11.14 183.4K
12:19 11.14 11.14 11.12 11.12 59.8K
12:20 11.11 11.11 11.07 11.08 102.2K
12:21 11.07 11.07 11.00 11.00 153.2K
12:22 11.01 11.01 10.94 10.96 316.2K
12:23 10.95 10.97 10.92 10.92 108.4K
12:24 10.92 10.92 10.90 10.91 107.2K
12:25 10.90 10.90 10.87 10.87 195.6K
12:26 10.87 10.92 10.87 10.91 167.3K
12:27 10.88 10.90 10.86 10.88 169.0K
12:28 10.87 10.88 10.87 10.87 50.0K
12:29 10.85 10.85 10.82 10.85 204.0K
12:30 10.86 10.87 10.85 10.87 95.8K
12:31 10.88 10.89 10.86 10.89 68.8K
12:32 10.91 10.96 10.91 10.94 117.1K
12:33 10.93 10.96 10.93 10.96 85.3K
12:34 10.95 10.95 10.90 10.90 77.1K
12:35 10.90 10.93 10.87 10.93 155.0K
12:36 10.94 10.95 10.94 10.94 51.1K
12:37 10.94 11.02 10.94 11.02 159.5K
12:38 11.01 11.05 11.01 11.05 169.1K
12:39 11.08 11.12 11.08 11.09 248.8K
12:40 11.08 11.09 11.03 11.06 117.7K
12:41 11.05 11.05 11.01 11.01 97.8K
12:42 11.00 11.00 10.94 10.94 110.7K
12:43 10.94 10.94 10.91 10.93 142.9K
12:44 10.96 10.96 10.95 10.95 88.4K
12:45 10.97 10.98 10.97 10.98 80.6K
12:46 10.98 10.98 10.93 10.93 95.2K
12:47 10.91 10.95 10.91 10.95 32.0K
12:48 10.96 10.99 10.96 10.96 99.0K
12:49 10.94 10.95 10.94 10.95 41.6K
12:50 10.96 10.96 10.94 10.95 107.1K
12:51 10.95 10.97 10.92 10.92 79.5K
12:52 10.91 10.93 10.90 10.92 65.3K
12:53 10.93 10.95 10.92 10.92 72.9K
12:54 10.92 10.92 10.90 10.91 74.7K
12:55 10.90 10.92 10.90 10.91 143.5K
12:56 10.91 10.91 10.90 10.90 59.8K
12:57 10.90 10.90 10.87 10.88 103.3K
12:58 10.88 10.88 10.83 10.83 319.3K
12:59 10.84 10.84 10.77 10.79 339.4K
13:00 10.81 10.85 10.81 10.85 103.3K
13:01 10.85 10.87 10.84 10.84 111.0K
13:02 10.84 10.84 10.79 10.79 96.8K
13:03 10.80 10.80 10.79 10.79 103.2K
13:04 10.78 10.78 10.76 10.76 114.5K
13:05 10.77 10.79 10.75 10.79 105.2K
13:06 10.78 10.87 10.78 10.87 116.2K
13:07 10.86 10.88 10.86 10.88 220.4K
13:08 10.87 10.87 10.85 10.86 63.9K
13:09 10.87 10.87 10.83 10.86 54.7K
13:10 10.86 10.86 10.83 10.84 71.2K
13:11 10.86 10.86 10.84 10.85 60.1K
13:12 10.84 10.84 10.83 10.83 57.2K
13:13 10.83 10.84 10.82 10.84 47.1K
13:14 10.82 10.85 10.82 10.85 76.7K
13:15 10.85 10.89 10.85 10.89 63.8K
13:16 10.90 10.90 10.88 10.88 71.9K
13:17 10.86 10.88 10.85 10.88 32.0K
13:18 10.88 10.92 10.88 10.90 93.8K
13:19 10.92 10.93 10.91 10.91 113.1K
13:20 10.93 10.93 10.89 10.91 86.9K
13:21 10.90 10.94 10.90 10.94 69.3K
13:22 10.95 10.99 10.95 10.99 149.1K
13:23 10.98 11.01 10.98 11.00 118.6K
13:24 11.01 11.07 11.01 11.05 164.2K
13:25 11.05 11.09 11.05 11.09 199.3K
13:26 11.08 11.09 11.08 11.08 102.1K
13:27 11.07 11.07 11.03 11.07 175.8K
13:28 11.07 11.08 11.03 11.03 115.2K
13:29 11.03 11.03 11.01 11.03 127.1K
13:30 11.03 11.03 11.00 11.00 149.8K
13:31 11.01 11.01 10.97 10.99 60.1K
13:32 10.97 11.00 10.97 10.99 56.8K
13:33 11.00 11.00 10.99 10.99 41.6K
13:34 11.00 11.02 11.00 11.00 30.4K
13:35 11.00 11.00 10.99 10.99 29.1K
13:36 11.00 11.02 10.99 11.00 64.0K
13:37 10.99 11.00 10.98 10.98 124.2K
13:38 10.99 11.00 10.99 10.99 29.3K
13:39 10.99 11.00 10.99 10.99 55.2K
13:40 11.00 11.01 10.99 11.01 70.6K
13:41 11.01 11.05 11.00 11.05 71.1K
13:42 11.07 11.07 11.06 11.06 74.8K
13:43 11.06 11.08 11.06 11.07 176.2K
13:44 11.07 11.07 11.05 11.07 62.5K
13:45 11.08 11.08 11.07 11.07 83.0K
13:46 11.05 11.08 11.05 11.08 73.4K
13:47 11.09 11.11 11.09 11.11 203.1K
13:48 11.11 11.11 11.08 11.11 92.8K
13:49 11.09 11.11 11.07 11.09 66.4K
13:50 11.09 11.11 11.09 11.11 74.5K
13:51 11.12 11.12 11.12 11.12 105.4K
13:52 11.13 11.13 11.10 11.10 150.4K
13:53 11.10 11.10 11.09 11.09 62.0K
13:54 11.08 11.11 11.08 11.11 52.8K
13:55 11.12 11.13 11.11 11.11 44.2K
13:56 11.12 11.13 11.12 11.12 63.4K
13:57 11.13 11.14 11.13 11.13 86.0K
13:58 11.14 11.14 11.13 11.13 84.7K
13:59 11.11 11.12 11.09 11.11 105.7K
14:00 11.08 11.13 11.08 11.13 87.2K
14:01 11.15 11.16 11.14 11.15 231.5K
14:02 11.16 11.17 11.14 11.14 139.6K
14:03 11.14 11.16 11.11 11.11 257.8K
14:04 11.11 11.11 11.05 11.05 87.4K
14:05 11.04 11.08 11.04 11.08 80.2K
14:06 11.08 11.11 11.08 11.10 59.0K
14:07 11.10 11.10 11.07 11.07 68.4K
14:08 11.07 11.08 11.07 11.08 46.6K
14:09 11.07 11.07 11.04 11.04 63.3K
14:10 11.05 11.05 11.01 11.01 85.3K
14:11 11.01 11.01 10.96 10.96 157.6K
14:12 10.98 10.98 10.96 10.96 176.7K
14:13 10.95 10.97 10.95 10.97 66.9K
14:14 10.98 11.00 10.97 11.00 116.7K
14:15 11.02 11.05 11.02 11.05 157.9K
14:16 11.05 11.05 11.01 11.01 55.3K
14:17 11.01 11.01 10.97 10.97 77.6K
14:18 10.97 11.01 10.97 11.00 44.9K
14:19 11.00 11.00 10.98 10.98 137.3K
14:20 10.98 10.98 10.97 10.97 55.1K
14:21 10.97 11.00 10.97 11.00 62.0K
14:22 10.98 10.99 10.96 10.96 59.3K
14:23 10.97 11.03 10.97 11.03 42.0K
14:24 11.03 11.04 11.02 11.04 33.3K
14:25 11.07 11.07 11.04 11.04 89.4K
14:26 11.06 11.09 11.06 11.09 73.6K
14:27 11.13 11.15 11.12 11.14 145.2K
14:28 11.15 11.18 11.15 11.18 259.6K
14:29 11.17 11.17 11.15 11.17 113.3K
14:30 11.16 11.20 11.16 11.20 284.5K
14:31 11.22 11.25 11.22 11.25 238.9K
14:32 11.25 11.31 11.25 11.30 430.2K
14:33 11.30 11.30 11.26 11.26 246.8K
14:34 11.24 11.24 11.22 11.22 144.4K
14:35 11.22 11.22 11.21 11.21 132.8K
14:36 11.19 11.20 11.13 11.13 196.4K
14:37 11.12 11.15 11.11 11.11 141.8K
14:38 11.11 11.11 11.08 11.08 133.2K
14:39 11.09 11.14 11.09 11.14 187.1K
14:40 11.15 11.15 11.12 11.12 82.3K
14:41 11.12 11.12 11.09 11.11 71.1K
14:42 11.08 11.11 11.08 11.11 181.2K
14:43 11.11 11.11 11.09 11.09 53.4K
14:44 11.09 11.16 11.09 11.14 105.5K
14:45 11.19 11.21 11.19 11.20 211.2K
14:46 11.18 11.18 11.13 11.14 151.6K
14:47 11.14 11.14 11.12 11.13 55.6K
14:48 11.13 11.15 11.11 11.15 76.2K
14:49 11.13 11.14 11.12 11.13 88.2K
14:50 11.14 11.15 11.13 11.13 113.8K
14:51 11.13 11.17 11.13 11.16 65.2K
14:52 11.17 11.18 11.15 11.17 68.8K
14:53 11.17 11.17 11.14 11.14 78.6K
14:54 11.15 11.17 11.14 11.14 70.4K
14:55 11.14 11.16 11.14 11.14 54.2K
14:56 11.15 11.17 11.15 11.17 47.9K
14:57 11.16 11.16 11.13 11.13 110.6K
14:58 11.14 11.15 11.13 11.13 82.3K
14:59 11.14 11.14 11.11 11.13 81.8K
15:00 11.12 11.13 11.12 11.13 60.1K
15:01 11.12 11.16 11.12 11.16 143.0K
15:02 11.17 11.21 11.17 11.21 124.7K
15:03 11.20 11.20 11.12 11.12 204.5K
15:04 11.11 11.16 11.11 11.15 84.9K
15:05 11.18 11.18 11.17 11.18 91.4K
15:06 11.18 11.22 11.18 11.22 173.1K
15:07 11.22 11.28 11.22 11.28 186.6K
15:08 11.28 11.30 11.27 11.30 154.0K
15:09 11.29 11.29 11.26 11.27 174.2K
15:10 11.26 11.27 11.24 11.24 170.3K
15:11 11.23 11.23 11.18 11.18 138.1K
15:12 11.21 11.25 11.21 11.22 132.8K
15:13 11.23 11.23 11.21 11.23 115.1K
15:14 11.22 11.23 11.20 11.20 94.4K
15:15 11.21 11.23 11.20 11.22 115.3K
15:16 11.20 11.20 11.18 11.19 179.9K
15:17 11.21 11.21 11.18 11.20 92.6K
15:18 11.20 11.21 11.19 11.19 61.6K
15:19 11.20 11.20 11.18 11.19 85.4K
15:20 11.19 11.21 11.18 11.18 77.2K
15:21 11.19 11.22 11.19 11.22 97.0K
15:22 11.22 11.23 11.21 11.22 59.4K
15:23 11.22 11.22 11.20 11.20 95.9K
15:24 11.20 11.22 11.20 11.22 120.5K
15:25 11.22 11.22 11.16 11.16 133.4K
15:26 11.17 11.17 11.13 11.13 214.4K
15:27 11.13 11.14 11.13 11.14 154.5K
15:28 11.14 11.14 11.09 11.10 204.7K
15:29 11.10 11.16 11.10 11.16 134.1K
15:30 11.16 11.16 11.13 11.13 87.9K
15:31 11.12 11.20 11.12 11.20 160.3K
15:32 11.19 11.20 11.18 11.20 65.0K
15:33 11.18 11.18 11.14 11.14 66.9K
15:34 11.15 11.15 11.13 11.15 129.6K
15:35 11.14 11.16 11.14 11.14 108.4K
15:36 11.14 11.14 11.13 11.13 78.8K
15:37 11.15 11.16 11.15 11.16 126.3K
15:38 11.15 11.16 11.14 11.15 71.9K
15:39 11.15 11.15 11.11 11.12 98.6K
15:40 11.12 11.12 11.09 11.10 123.0K
15:41 11.07 11.08 11.06 11.06 189.4K
15:42 11.06 11.06 11.02 11.05 208.7K
15:43 11.05 11.07 11.05 11.07 87.2K
15:44 11.06 11.06 11.04 11.06 86.4K
15:45 11.09 11.14 11.09 11.12 186.5K
15:46 11.13 11.14 11.12 11.13 205.1K
15:47 11.13 11.13 11.10 11.10 63.0K
15:48 11.09 11.11 11.09 11.10 145.9K
15:49 11.10 11.12 11.09 11.12 55.5K
15:50 11.14 11.15 11.12 11.12 104.4K
15:51 11.12 11.14 11.12 11.12 107.6K
15:52 11.12 11.12 11.10 11.10 87.8K
15:53 11.11 11.13 11.11 11.13 98.9K
15:54 11.14 11.19 11.14 11.17 214.4K
15:55 11.18 11.19 11.17 11.17 266.4K
15:56 11.17 11.19 11.17 11.18 259.8K
15:57 11.18 11.18 11.15 11.15 202.5K
15:58 11.16 11.16 11.15 11.15 168.9K
15:59 11.16 11.16 11.14 11.14 168.7K
16:00 11.15 11.16 10.94 11.16 2,153.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし