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 10.37 11.09 10.12 10.52 5,996.7K
09:32 10.45 10.52 10.33 10.37 443.1K
09:33 10.39 10.42 10.24 10.24 478.0K
09:34 10.28 10.37 10.26 10.26 362.5K
09:35 10.24 10.30 10.16 10.16 724.3K
09:36 10.15 10.15 9.96 9.96 1,263.6K
09:37 9.95 10.00 9.92 9.97 788.6K
09:38 9.93 9.96 9.93 9.93 473.3K
09:39 9.99 10.13 9.99 10.13 420.3K
09:40 10.14 10.15 10.06 10.10 459.3K
09:41 10.06 10.10 10.06 10.10 334.6K
09:42 10.07 10.22 10.07 10.22 288.4K
09:43 10.16 10.21 10.16 10.21 348.1K
09:44 10.23 10.33 10.23 10.26 326.3K
09:45 10.21 10.25 10.17 10.23 368.7K
09:46 10.21 10.32 10.20 10.32 367.1K
09:47 10.29 10.36 10.29 10.32 234.2K
09:48 10.32 10.44 10.32 10.44 343.3K
09:49 10.39 10.39 10.30 10.37 602.3K
09:50 10.43 10.43 10.42 10.43 757.0K
09:51 10.40 10.40 10.29 10.32 386.7K
09:52 10.31 10.39 10.31 10.39 258.0K
09:53 10.41 10.41 10.33 10.34 143.0K
09:54 10.31 10.39 10.30 10.38 307.3K
09:55 10.38 10.41 10.35 10.39 230.7K
09:56 10.40 10.40 10.37 10.38 145.0K
09:57 10.38 10.40 10.35 10.40 101.2K
09:58 10.33 10.33 10.26 10.26 263.4K
09:59 10.28 10.35 10.28 10.35 206.4K
10:00 10.36 10.45 10.36 10.44 290.2K
10:01 10.41 10.41 10.33 10.39 290.3K
10:02 10.41 10.41 10.37 10.41 189.3K
10:03 10.39 10.45 10.39 10.45 151.3K
10:04 10.47 10.47 10.44 10.46 352.9K
10:05 10.47 10.47 10.41 10.43 164.1K
10:06 10.44 10.45 10.43 10.45 98.1K
10:07 10.46 10.46 10.36 10.37 210.9K
10:08 10.38 10.45 10.38 10.39 135.0K
10:09 10.40 10.47 10.40 10.43 81.8K
10:10 10.41 10.41 10.38 10.41 124.4K
10:11 10.47 10.47 10.41 10.42 124.0K
10:12 10.46 10.46 10.38 10.39 274.0K
10:13 10.39 10.43 10.39 10.43 76.5K
10:14 10.45 10.47 10.45 10.46 131.0K
10:15 10.43 10.45 10.42 10.44 118.0K
10:16 10.43 10.47 10.42 10.42 89.0K
10:17 10.41 10.46 10.41 10.45 165.4K
10:18 10.45 10.47 10.45 10.46 152.3K
10:19 10.45 10.49 10.45 10.48 138.3K
10:20 10.50 10.50 10.47 10.50 205.8K
10:21 10.51 10.53 10.51 10.52 236.9K
10:22 10.53 10.59 10.53 10.58 191.8K
10:23 10.59 10.61 10.58 10.58 347.8K
10:24 10.58 10.62 10.58 10.62 135.0K
10:25 10.62 10.68 10.62 10.68 300.0K
10:26 10.68 10.69 10.60 10.61 231.8K
10:27 10.58 10.58 10.52 10.55 254.6K
10:28 10.55 10.63 10.54 10.63 213.6K
10:29 10.67 10.67 10.64 10.66 177.9K
10:30 10.67 10.67 10.61 10.61 208.3K
10:31 10.63 10.63 10.59 10.59 129.2K
10:32 10.63 10.64 10.58 10.60 148.6K
10:33 10.59 10.59 10.56 10.56 177.9K
10:34 10.56 10.56 10.52 10.54 136.8K
10:35 10.56 10.59 10.54 10.59 179.7K
10:36 10.57 10.57 10.50 10.50 202.0K
10:37 10.52 10.52 10.48 10.48 222.3K
10:38 10.51 10.54 10.51 10.52 115.8K
10:39 10.52 10.59 10.52 10.58 258.5K
10:40 10.55 10.59 10.55 10.58 123.7K
10:41 10.57 10.57 10.52 10.52 200.8K
10:42 10.52 10.52 10.45 10.49 330.5K
10:43 10.50 10.51 10.47 10.47 213.6K
10:44 10.45 10.45 10.38 10.40 307.4K
10:45 10.37 10.37 10.35 10.36 131.3K
10:46 10.35 10.39 10.35 10.39 157.8K
10:47 10.41 10.42 10.36 10.36 86.6K
10:48 10.35 10.35 10.33 10.33 155.0K
10:49 10.32 10.32 10.24 10.26 335.1K
10:50 10.25 10.25 10.22 10.22 202.9K
10:51 10.22 10.28 10.22 10.27 232.9K
10:52 10.25 10.26 10.23 10.25 154.6K
10:53 10.25 10.25 10.24 10.25 99.3K
10:54 10.25 10.27 10.25 10.27 119.6K
10:55 10.25 10.31 10.25 10.31 166.8K
10:56 10.33 10.38 10.32 10.38 156.9K
10:57 10.42 10.43 10.41 10.43 141.7K
10:58 10.46 10.46 10.43 10.43 121.3K
10:59 10.41 10.43 10.40 10.42 85.8K
11:00 10.43 10.47 10.43 10.46 122.8K
11:01 10.43 10.45 10.41 10.41 72.6K
11:02 10.42 10.42 10.40 10.42 52.2K
11:03 10.45 10.48 10.45 10.48 97.6K
11:04 10.48 10.52 10.48 10.51 140.1K
11:05 10.50 10.57 10.50 10.53 213.3K
11:06 10.57 10.57 10.52 10.57 123.4K
11:07 10.57 10.57 10.53 10.54 123.8K
11:08 10.53 10.53 10.48 10.48 236.5K
11:09 10.47 10.48 10.43 10.48 146.3K
11:10 10.48 10.48 10.45 10.48 160.1K
11:11 10.48 10.51 10.47 10.51 59.6K
11:12 10.53 10.58 10.53 10.58 164.7K
11:13 10.61 10.65 10.61 10.65 491.3K
11:14 10.66 10.68 10.64 10.64 212.0K
11:15 10.66 10.73 10.65 10.73 242.7K
11:16 10.74 10.77 10.74 10.77 355.0K
11:17 10.76 10.76 10.69 10.69 231.4K
11:18 10.68 10.74 10.68 10.74 190.3K
11:19 10.77 10.84 10.77 10.84 304.6K
11:20 10.84 10.88 10.84 10.86 198.0K
11:21 10.86 10.89 10.84 10.84 217.1K
11:22 10.79 10.79 10.75 10.76 231.3K
11:23 10.79 10.82 10.79 10.80 152.8K
11:24 10.80 10.83 10.80 10.83 116.3K
11:25 10.84 10.86 10.84 10.86 128.1K
11:26 10.87 10.89 10.87 10.89 213.7K
11:27 10.89 10.91 10.89 10.91 192.5K
11:28 10.89 10.95 10.89 10.94 163.7K
11:29 10.93 10.96 10.92 10.96 235.4K
11:30 10.91 10.95 10.91 10.91 176.6K
11:31 10.90 11.09 10.90 11.09 563.2K
11:32 11.08 11.08 11.01 11.04 336.8K
11:33 11.07 11.08 11.05 11.08 212.9K
11:34 11.09 11.11 11.08 11.11 194.9K
11:35 11.11 11.11 11.05 11.05 297.6K
11:36 11.04 11.09 11.04 11.07 181.5K
11:37 11.09 11.12 11.08 11.12 235.8K
11:38 11.11 11.18 11.11 11.17 241.3K
11:39 11.17 11.17 11.13 11.16 240.7K
11:40 11.18 11.18 11.14 11.17 142.6K
11:41 11.18 11.18 11.12 11.13 224.5K
11:42 11.11 11.11 11.00 11.00 324.6K
11:43 11.04 11.06 11.03 11.03 132.3K
11:44 11.05 11.12 11.05 11.07 187.4K
11:45 11.04 11.11 11.04 11.11 146.0K
11:46 11.12 11.14 11.09 11.09 161.2K
11:47 11.11 11.11 11.06 11.06 93.2K
11:48 11.08 11.08 11.03 11.05 121.5K
11:49 11.03 11.08 11.03 11.06 171.3K
11:50 11.08 11.09 11.07 11.09 70.9K
11:51 11.08 11.13 11.08 11.09 135.6K
11:52 11.08 11.11 11.06 11.08 92.0K
11:53 11.11 11.11 11.06 11.10 108.6K
11:54 11.09 11.09 11.08 11.08 56.6K
11:55 11.08 11.08 11.01 11.02 136.0K
11:56 11.07 11.07 11.04 11.04 135.6K
11:57 11.01 11.05 11.01 11.05 120.7K
11:58 11.09 11.10 11.07 11.08 134.5K
11:59 11.11 11.15 11.11 11.13 212.0K
12:00 11.13 11.13 11.08 11.09 147.3K
12:01 11.07 11.07 11.04 11.04 65.3K
12:02 11.06 11.10 11.06 11.09 73.8K
12:03 11.09 11.12 11.08 11.09 48.1K
12:04 11.09 11.10 11.07 11.07 91.7K
12:05 11.09 11.09 11.07 11.09 54.0K
12:06 11.09 11.09 11.07 11.08 43.8K
12:07 11.08 11.09 11.08 11.09 25.1K
12:08 11.11 11.11 11.06 11.06 69.0K
12:09 11.08 11.08 11.06 11.07 43.5K
12:10 11.07 11.08 11.05 11.06 81.6K
12:11 11.04 11.05 11.04 11.04 96.2K
12:12 11.04 11.08 11.04 11.08 116.6K
12:13 11.08 11.08 11.07 11.07 63.8K
12:14 11.10 11.10 11.03 11.03 136.4K
12:15 11.04 11.04 11.01 11.02 90.1K
12:16 11.02 11.04 11.02 11.04 104.5K
12:17 11.02 11.03 11.02 11.02 61.9K
12:18 11.03 11.06 11.03 11.04 80.7K
12:19 11.03 11.03 10.98 11.03 176.1K
12:20 11.03 11.03 10.98 11.01 76.1K
12:21 11.02 11.08 11.02 11.08 231.0K
12:22 11.08 11.12 11.08 11.08 191.5K
12:23 11.08 11.10 11.05 11.05 124.5K
12:24 11.05 11.07 11.03 11.06 58.7K
12:25 11.05 11.05 11.01 11.03 116.8K
12:26 11.06 11.08 11.06 11.07 78.2K
12:27 11.07 11.08 11.05 11.05 45.8K
12:28 11.05 11.05 11.03 11.04 34.9K
12:29 11.04 11.05 11.03 11.03 86.4K
12:30 11.02 11.04 11.01 11.03 59.3K
12:31 11.02 11.04 11.01 11.02 96.8K
12:32 11.00 11.02 11.00 11.02 95.3K
12:33 11.02 11.06 11.02 11.06 164.1K
12:34 11.06 11.11 11.06 11.07 134.6K
12:35 11.05 11.07 11.04 11.04 78.0K
12:36 11.03 11.07 11.03 11.06 82.0K
12:37 11.07 11.10 11.07 11.08 75.2K
12:38 11.08 11.08 11.06 11.06 51.2K
12:39 11.08 11.09 11.04 11.04 131.9K
12:40 11.04 11.05 11.00 11.05 122.1K
12:41 11.05 11.05 11.03 11.03 41.7K
12:42 11.05 11.05 11.01 11.01 51.9K
12:43 11.01 11.05 10.93 10.96 329.9K
12:44 10.97 10.99 10.97 10.97 238.7K
12:45 10.97 10.97 10.93 10.93 176.8K
12:46 10.94 10.98 10.94 10.98 79.5K
12:47 10.98 11.01 10.98 10.98 85.7K
12:48 10.98 10.99 10.93 10.93 77.0K
12:49 10.93 10.93 10.83 10.85 466.6K
12:50 10.87 10.91 10.87 10.89 136.9K
12:51 10.88 10.88 10.86 10.87 75.5K
12:52 10.90 10.90 10.84 10.84 214.5K
12:53 10.85 10.87 10.83 10.86 159.8K
12:54 10.90 10.97 10.90 10.97 175.5K
12:55 10.97 11.04 10.97 11.03 155.3K
12:56 11.05 11.10 11.02 11.03 354.1K
12:57 11.00 11.00 10.98 10.98 181.5K
12:58 10.97 11.00 10.97 10.99 82.9K
12:59 10.97 10.98 10.97 10.97 76.5K
13:00 10.99 11.00 10.97 10.98 57.9K
13:01 10.94 10.95 10.94 10.95 78.7K
13:02 10.92 10.93 10.88 10.88 133.3K
13:03 10.89 10.89 10.81 10.81 202.5K
13:04 10.82 10.82 10.75 10.75 227.5K
13:05 10.76 10.76 10.72 10.75 314.7K
13:06 10.73 10.80 10.73 10.75 332.6K
13:07 10.76 10.76 10.70 10.72 184.6K
13:08 10.69 10.71 10.67 10.67 143.7K
13:09 10.69 10.73 10.69 10.73 129.7K
13:10 10.74 10.77 10.73 10.77 167.2K
13:11 10.78 10.78 10.74 10.77 94.9K
13:12 10.78 10.83 10.78 10.81 156.5K
13:13 10.82 10.86 10.82 10.86 46.2K
13:14 10.86 10.89 10.85 10.89 94.5K
13:15 10.89 10.90 10.87 10.87 133.4K
13:16 10.86 10.88 10.85 10.85 85.2K
13:17 10.86 10.86 10.81 10.81 76.0K
13:18 10.81 10.81 10.77 10.77 86.1K
13:19 10.76 10.76 10.72 10.72 100.7K
13:20 10.72 10.72 10.67 10.68 99.5K
13:21 10.73 10.73 10.68 10.68 194.2K
13:22 10.66 10.74 10.66 10.74 202.5K
13:23 10.73 10.73 10.69 10.69 88.2K
13:24 10.69 10.69 10.65 10.66 87.5K
13:25 10.65 10.65 10.63 10.65 124.5K
13:26 10.66 10.68 10.62 10.63 154.3K
13:27 10.61 10.66 10.61 10.65 171.2K
13:28 10.65 10.68 10.65 10.67 87.3K
13:29 10.66 10.67 10.62 10.63 56.6K
13:30 10.62 10.63 10.60 10.62 121.0K
13:31 10.58 10.58 10.57 10.58 136.4K
13:32 10.59 10.62 10.59 10.62 92.0K
13:33 10.63 10.63 10.60 10.62 96.9K
13:34 10.62 10.64 10.62 10.64 59.5K
13:35 10.67 10.67 10.65 10.67 110.1K
13:36 10.68 10.68 10.61 10.61 117.3K
13:37 10.63 10.67 10.63 10.64 167.1K
13:38 10.64 10.68 10.64 10.68 87.8K
13:39 10.65 10.69 10.65 10.66 98.7K
13:40 10.65 10.65 10.58 10.59 109.0K
13:41 10.62 10.62 10.56 10.57 128.2K
13:42 10.60 10.60 10.54 10.54 153.4K
13:43 10.56 10.56 10.53 10.54 119.1K
13:44 10.56 10.60 10.56 10.60 126.8K
13:45 10.57 10.57 10.56 10.56 27.5K
13:46 10.55 10.59 10.55 10.59 78.7K
13:47 10.56 10.60 10.56 10.60 61.8K
13:48 10.61 10.61 10.58 10.58 96.0K
13:49 10.59 10.61 10.59 10.61 59.5K
13:50 10.62 10.62 10.59 10.60 65.7K
13:51 10.60 10.63 10.60 10.63 69.7K
13:52 10.60 10.64 10.60 10.63 69.6K
13:53 10.63 10.63 10.62 10.63 82.3K
13:54 10.65 10.67 10.63 10.63 107.0K
13:55 10.65 10.65 10.63 10.63 51.8K
13:56 10.61 10.62 10.61 10.61 65.1K
13:57 10.59 10.59 10.55 10.58 101.9K
13:58 10.59 10.59 10.55 10.55 36.3K
13:59 10.57 10.61 10.57 10.60 77.6K
14:00 10.61 10.61 10.57 10.57 55.1K
14:01 10.54 10.54 10.46 10.47 287.8K
14:02 10.45 10.45 10.42 10.44 163.4K
14:03 10.44 10.47 10.44 10.46 117.1K
14:04 10.46 10.46 10.42 10.42 82.6K
14:05 10.42 10.42 10.41 10.42 137.4K
14:06 10.42 10.44 10.42 10.44 87.7K
14:07 10.45 10.45 10.44 10.45 48.7K
14:08 10.44 10.44 10.40 10.41 87.8K
14:09 10.41 10.45 10.40 10.45 45.5K
14:10 10.44 10.45 10.42 10.43 751.0K
14:11 10.43 10.43 10.34 10.34 121.5K
14:12 10.35 10.37 10.35 10.35 74.4K
14:13 10.36 10.36 10.34 10.34 61.9K
14:14 10.34 10.34 10.32 10.34 98.3K
14:15 10.32 10.33 10.31 10.33 87.9K
14:16 10.33 10.33 10.30 10.33 122.1K
14:17 10.33 10.33 10.32 10.33 107.2K
14:18 10.32 10.37 10.31 10.37 146.0K
14:19 10.34 10.39 10.34 10.37 167.6K
14:20 10.38 10.38 10.34 10.34 104.7K
14:21 10.35 10.35 10.31 10.34 79.0K
14:22 10.33 10.35 10.33 10.35 30.4K
14:23 10.35 10.39 10.35 10.39 84.9K
14:24 10.39 10.39 10.35 10.35 134.6K
14:25 10.38 10.38 10.34 10.34 54.2K
14:26 10.33 10.36 10.33 10.36 54.3K
14:27 10.36 10.39 10.36 10.38 46.3K
14:28 10.38 10.39 10.38 10.38 286.0K
14:29 10.37 10.37 10.34 10.34 74.4K
14:30 10.35 10.37 10.34 10.34 51.0K
14:31 10.34 10.38 10.32 10.38 65.4K
14:32 10.37 10.39 10.37 10.37 51.3K
14:33 10.38 10.38 10.37 10.37 45.3K
14:34 10.37 10.37 10.33 10.33 42.3K
14:35 10.32 10.32 10.30 10.31 153.9K
14:36 10.31 10.36 10.31 10.36 126.6K
14:37 10.36 10.36 10.35 10.35 43.1K
14:38 10.36 10.39 10.36 10.39 65.4K
14:39 10.38 10.38 10.36 10.38 79.0K
14:40 10.39 10.42 10.39 10.42 97.0K
14:41 10.41 10.41 10.37 10.41 190.3K
14:42 10.41 10.47 10.41 10.47 145.8K
14:43 10.46 10.49 10.45 10.45 178.4K
14:44 10.45 10.45 10.40 10.41 118.1K
14:45 10.40 10.42 10.39 10.42 107.1K
14:46 10.43 10.44 10.43 10.43 65.6K
14:47 10.45 10.45 10.43 10.45 91.9K
14:48 10.47 10.48 10.47 10.47 71.1K
14:49 10.46 10.46 10.44 10.45 66.4K
14:50 10.44 10.44 10.40 10.42 100.9K
14:51 10.41 10.43 10.40 10.43 155.7K
14:52 10.42 10.47 10.42 10.47 82.9K
14:53 10.48 10.48 10.47 10.47 88.8K
14:54 10.49 10.49 10.48 10.49 197.2K
14:55 10.47 10.48 10.45 10.48 118.5K
14:56 10.49 10.49 10.46 10.46 46.7K
14:57 10.47 10.48 10.47 10.48 21.0K
14:58 10.47 10.49 10.47 10.49 55.5K
14:59 10.48 10.49 10.47 10.47 74.1K
15:00 10.44 10.49 10.44 10.48 77.6K
15:01 10.46 10.47 10.45 10.46 36.9K
15:02 10.47 10.47 10.44 10.46 76.1K
15:03 10.46 10.49 10.46 10.49 42.5K
15:04 10.50 10.54 10.50 10.51 268.6K
15:05 10.49 10.49 10.49 10.49 86.2K
15:06 10.49 10.49 10.46 10.46 84.3K
15:07 10.46 10.47 10.44 10.45 70.3K
15:08 10.45 10.49 10.45 10.46 73.9K
15:09 10.47 10.48 10.46 10.48 32.8K
15:10 10.49 10.49 10.46 10.47 24.0K
15:11 10.46 10.46 10.44 10.44 36.5K
15:12 10.46 10.46 10.44 10.44 30.2K
15:13 10.43 10.43 10.41 10.43 107.1K
15:14 10.44 10.46 10.44 10.46 60.3K
15:15 10.45 10.47 10.45 10.47 25.6K
15:16 10.46 10.46 10.45 10.45 37.7K
15:17 10.46 10.46 10.45 10.45 36.6K
15:18 10.46 10.46 10.41 10.41 56.9K
15:19 10.41 10.45 10.41 10.45 94.9K
15:20 10.46 10.47 10.45 10.47 64.5K
15:21 10.46 10.48 10.46 10.48 85.0K
15:22 10.47 10.47 10.42 10.43 41.3K
15:23 10.43 10.43 10.39 10.39 100.2K
15:24 10.40 10.40 10.37 10.39 126.0K
15:25 10.39 10.42 10.39 10.41 42.5K
15:26 10.41 10.41 10.36 10.36 91.8K
15:27 10.36 10.37 10.35 10.37 73.9K
15:28 10.38 10.39 10.38 10.38 29.6K
15:29 10.39 10.41 10.39 10.40 80.6K
15:30 10.40 10.40 10.37 10.37 24.9K
15:31 10.38 10.39 10.37 10.37 43.0K
15:32 10.36 10.39 10.36 10.39 65.2K
15:33 10.39 10.49 10.39 10.49 362.8K
15:34 10.48 10.48 10.44 10.47 265.1K
15:35 10.44 10.45 10.38 10.38 120.5K
15:36 10.39 10.39 10.33 10.33 169.4K
15:37 10.33 10.33 10.30 10.32 155.3K
15:38 10.31 10.31 10.29 10.30 127.1K
15:39 10.28 10.29 10.28 10.29 100.4K
15:40 10.30 10.30 10.25 10.26 132.7K
15:41 10.26 10.26 10.24 10.25 89.1K
15:42 10.27 10.27 10.26 10.27 150.4K
15:43 10.29 10.29 10.28 10.28 79.8K
15:44 10.30 10.34 10.30 10.34 179.7K
15:45 10.32 10.36 10.31 10.36 157.2K
15:46 10.35 10.35 10.34 10.34 77.1K
15:47 10.34 10.34 10.31 10.32 66.6K
15:48 10.31 10.32 10.31 10.31 79.8K
15:49 10.30 10.32 10.29 10.29 107.5K
15:50 10.29 10.30 10.27 10.28 120.2K
15:51 10.31 10.33 10.31 10.31 133.5K
15:52 10.31 10.31 10.27 10.28 142.9K
15:53 10.29 10.31 10.28 10.31 128.2K
15:54 10.31 10.32 10.30 10.32 94.4K
15:55 10.32 10.32 10.30 10.31 134.3K
15:56 10.28 10.30 10.28 10.29 128.3K
15:57 10.29 10.29 10.27 10.27 196.1K
15:58 10.26 10.27 10.26 10.27 227.6K
15:59 10.27 10.27 10.27 10.27 230.0K
16:00 10.26 10.34 10.22 10.26 1,748.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし