Rigetti Computing Inc (RGTI)

RGTI
🏛️ アメリカ →
29.85
最終更新: 2025-10-01
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 8.28 8.55 8.25 8.30 859.4K
09:32 8.29 8.38 8.29 8.38 115.0K
09:33 8.38 8.42 8.37 8.42 60.3K
09:34 8.40 8.41 8.37 8.38 105.0K
09:35 8.36 8.38 8.34 8.34 64.9K
09:36 8.32 8.32 8.28 8.32 138.5K
09:37 8.33 8.33 8.31 8.33 53.3K
09:38 8.35 8.36 8.32 8.36 77.0K
09:39 8.35 8.35 8.31 8.33 114.7K
09:40 8.32 8.33 8.31 8.31 51.2K
09:41 8.29 8.31 8.29 8.31 65.2K
09:42 8.32 8.34 8.30 8.33 69.1K
09:43 8.31 8.33 8.31 8.31 35.0K
09:44 8.34 8.34 8.30 8.30 62.6K
09:45 8.29 8.33 8.29 8.31 81.4K
09:46 8.30 8.30 8.26 8.26 76.1K
09:47 8.27 8.29 8.27 8.28 54.1K
09:48 8.29 8.29 8.25 8.26 67.6K
09:49 8.27 8.28 8.25 8.28 57.3K
09:50 8.27 8.30 8.24 8.24 113.2K
09:51 8.24 8.26 8.24 8.26 70.0K
09:52 8.27 8.27 8.23 8.23 42.4K
09:53 8.23 8.25 8.22 8.24 68.3K
09:54 8.23 8.24 8.22 8.24 57.3K
09:55 8.24 8.25 8.23 8.25 42.1K
09:56 8.22 8.22 8.19 8.19 183.1K
09:57 8.19 8.22 8.19 8.22 85.1K
09:58 8.24 8.26 8.24 8.26 64.1K
09:59 8.24 8.24 8.22 8.22 33.4K
10:00 8.22 8.23 8.21 8.21 25.0K
10:01 8.20 8.23 8.20 8.23 84.3K
10:02 8.22 8.23 8.21 8.22 55.5K
10:03 8.22 8.22 8.20 8.20 24.8K
10:04 8.21 8.21 8.18 8.19 49.3K
10:05 8.19 8.22 8.19 8.22 142.5K
10:06 8.23 8.23 8.20 8.20 113.5K
10:07 8.21 8.21 8.19 8.20 30.7K
10:08 8.22 8.24 8.22 8.24 96.8K
10:09 8.24 8.25 8.22 8.23 58.3K
10:10 8.22 8.28 8.22 8.28 35.1K
10:11 8.28 8.28 8.26 8.28 51.2K
10:12 8.26 8.27 8.24 8.24 71.3K
10:13 8.26 8.30 8.26 8.29 60.0K
10:14 8.28 8.28 8.26 8.28 20.9K
10:15 8.27 8.27 8.26 8.26 16.1K
10:16 8.28 8.28 8.25 8.25 53.2K
10:17 8.27 8.27 8.22 8.24 33.0K
10:18 8.24 8.25 8.24 8.25 20.8K
10:19 8.25 8.25 8.24 8.25 17.4K
10:20 8.24 8.24 8.23 8.24 17.2K
10:21 8.25 8.30 8.25 8.30 105.7K
10:22 8.28 8.31 8.28 8.31 45.9K
10:23 8.30 8.31 8.28 8.30 43.4K
10:24 8.30 8.30 8.28 8.29 19.3K
10:25 8.29 8.31 8.29 8.31 27.8K
10:26 8.33 8.35 8.33 8.34 88.9K
10:27 8.34 8.34 8.31 8.32 22.8K
10:28 8.30 8.30 8.29 8.30 39.8K
10:29 8.29 8.31 8.29 8.30 16.9K
10:30 8.30 8.31 8.29 8.29 24.1K
10:31 8.29 8.30 8.28 8.30 45.6K
10:32 8.29 8.32 8.29 8.32 21.1K
10:33 8.33 8.34 8.33 8.34 34.2K
10:34 8.33 8.35 8.33 8.34 18.0K
10:35 8.32 8.32 8.31 8.31 30.5K
10:36 8.30 8.31 8.29 8.31 27.3K
10:37 8.31 8.31 8.27 8.27 26.2K
10:38 8.27 8.28 8.27 8.28 33.2K
10:39 8.28 8.29 8.27 8.29 16.1K
10:40 8.27 8.28 8.27 8.28 19.1K
10:41 8.27 8.32 8.27 8.32 35.5K
10:42 8.32 8.33 8.31 8.31 13.1K
10:43 8.31 8.33 8.31 8.33 12.7K
10:44 8.33 8.34 8.32 8.33 30.0K
10:45 8.33 8.33 8.31 8.32 26.7K
10:46 8.31 8.31 8.30 8.30 25.3K
10:47 8.30 8.30 8.30 8.30 24.1K
10:48 8.31 8.31 8.30 8.30 15.7K
10:49 8.29 8.29 8.28 8.28 41.8K
10:50 8.28 8.28 8.27 8.27 37.1K
10:51 8.28 8.28 8.27 8.28 8.2K
10:52 8.28 8.28 8.26 8.27 20.3K
10:53 8.28 8.28 8.27 8.28 6.1K
10:54 8.27 8.28 8.27 8.27 9.9K
10:55 8.28 8.28 8.27 8.27 12.9K
10:56 8.27 8.30 8.27 8.30 24.0K
10:57 8.29 8.29 8.23 8.24 62.3K
10:58 8.25 8.26 8.24 8.26 17.9K
10:59 8.26 8.28 8.26 8.28 20.7K
11:00 8.27 8.28 8.27 8.28 12.8K
11:01 8.29 8.31 8.29 8.31 43.2K
11:02 8.30 8.30 8.28 8.28 15.2K
11:03 8.29 8.30 8.26 8.27 15.4K
11:04 8.25 8.28 8.25 8.27 25.6K
11:05 8.28 8.29 8.27 8.27 14.5K
11:06 8.26 8.26 8.25 8.26 16.1K
11:07 8.26 8.27 8.25 8.27 9.5K
11:08 8.27 8.28 8.27 8.28 7.5K
11:09 8.27 8.28 8.27 8.28 13.1K
11:10 8.28 8.28 8.27 8.28 10.9K
11:11 8.28 8.28 8.27 8.27 22.6K
11:12 8.27 8.27 8.26 8.27 26.8K
11:13 8.28 8.28 8.27 8.28 8.3K
11:14 8.28 8.29 8.28 8.29 6.9K
11:15 8.29 8.29 8.29 8.29 12.2K
11:16 8.29 8.29 8.26 8.26 20.7K
11:17 8.25 8.25 8.25 8.25 18.1K
11:18 8.25 8.27 8.25 8.26 12.2K
11:19 8.27 8.27 8.25 8.26 10.5K
11:20 8.26 8.27 8.26 8.27 2.2K
11:21 8.26 8.26 8.25 8.26 20.8K
11:22 8.27 8.28 8.27 8.28 14.6K
11:23 8.28 8.31 8.28 8.31 21.6K
11:24 8.32 8.33 8.31 8.32 24.3K
11:25 8.32 8.35 8.32 8.35 20.2K
11:26 8.34 8.35 8.34 8.35 51.1K
11:27 8.35 8.37 8.35 8.36 57.6K
11:28 8.38 8.39 8.35 8.35 79.9K
11:29 8.35 8.35 8.32 8.32 9.8K
11:30 8.33 8.33 8.31 8.31 8.9K
11:31 8.29 8.29 8.28 8.28 21.3K
11:32 8.28 8.29 8.28 8.28 28.1K
11:33 8.29 8.33 8.29 8.33 38.9K
11:34 8.33 8.34 8.33 8.34 8.6K
11:35 8.34 8.34 8.32 8.33 9.0K
11:36 8.32 8.33 8.32 8.33 6.1K
11:37 8.34 8.34 8.30 8.31 17.2K
11:38 8.30 8.30 8.30 8.30 12.9K
11:39 8.30 8.30 8.30 8.30 3.9K
11:40 8.30 8.30 8.30 8.30 9.6K
11:41 8.30 8.30 8.29 8.29 39.6K
11:42 8.29 8.31 8.29 8.31 13.3K
11:43 8.32 8.32 8.32 8.32 11.9K
11:44 8.30 8.35 8.30 8.35 17.2K
11:45 8.35 8.35 8.35 8.35 18.9K
11:46 8.38 8.38 8.36 8.36 12.5K
11:47 8.36 8.37 8.36 8.37 8.7K
11:48 8.37 8.37 8.37 8.37 7.1K
11:49 8.37 8.37 8.36 8.37 10.4K
11:50 8.37 8.38 8.37 8.37 7.7K
11:51 8.37 8.38 8.37 8.37 23.6K
11:52 8.37 8.37 8.37 8.37 9.3K
11:53 8.36 8.36 8.35 8.35 20.9K
11:54 8.35 8.37 8.34 8.34 12.9K
11:55 8.34 8.35 8.33 8.35 14.6K
11:56 8.34 8.36 8.34 8.36 13.5K
11:57 8.37 8.38 8.37 8.37 39.7K
11:58 8.37 8.38 8.37 8.37 14.7K
11:59 8.35 8.36 8.35 8.36 8.8K
12:00 8.34 8.35 8.34 8.35 10.6K
12:01 8.35 8.37 8.35 8.36 15.8K
12:02 8.36 8.36 8.35 8.36 6.1K
12:03 8.36 8.36 8.35 8.35 4.1K
12:04 8.35 8.37 8.35 8.37 10.8K
12:05 8.37 8.37 8.37 8.37 3.2K
12:06 8.37 8.37 8.36 8.36 9.5K
12:07 8.35 8.36 8.33 8.33 25.7K
12:08 8.33 8.36 8.33 8.36 39.2K
12:09 8.35 8.36 8.35 8.36 9.3K
12:10 8.36 8.36 8.35 8.35 3.2K
12:11 8.36 8.38 8.35 8.38 7.6K
12:12 8.38 8.39 8.38 8.39 7.7K
12:13 8.39 8.39 8.36 8.36 12.3K
12:14 8.36 8.36 8.35 8.35 7.3K
12:15 8.34 8.36 8.34 8.35 7.8K
12:16 8.35 8.35 8.35 8.35 3.3K
12:17 8.35 8.35 8.33 8.34 23.8K
12:18 8.34 8.34 8.34 8.34 16.8K
12:19 8.34 8.34 8.33 8.33 8.1K
12:20 8.33 8.33 8.32 8.33 8.3K
12:21 8.34 8.34 8.33 8.34 3.6K
12:22 8.34 8.34 8.33 8.33 3.7K
12:23 8.33 8.33 8.33 8.33 3.1K
12:24 8.33 8.34 8.33 8.33 6.3K
12:25 8.33 8.37 8.33 8.37 6.9K
12:26 8.37 8.39 8.37 8.38 10.9K
12:27 8.39 8.39 8.38 8.39 2.9K
12:28 8.39 8.39 8.37 8.37 21.4K
12:29 8.37 8.37 8.36 8.36 1.8K
12:30 8.37 8.37 8.36 8.36 5.1K
12:31 8.36 8.37 8.36 8.36 6.1K
12:32 8.36 8.37 8.36 8.37 7.6K
12:33 8.37 8.37 8.36 8.37 3.8K
12:34 8.37 8.37 8.36 8.37 5.3K
12:35 8.37 8.37 8.37 8.37 4.4K
12:36 8.37 8.37 8.34 8.34 11.6K
12:37 8.35 8.35 8.34 8.34 6.0K
12:38 8.34 8.34 8.33 8.34 16.6K
12:39 8.33 8.35 8.33 8.34 8.0K
12:40 8.33 8.33 8.32 8.32 7.1K
12:41 8.32 8.32 8.31 8.31 14.1K
12:42 8.31 8.33 8.31 8.33 7.7K
12:43 8.33 8.34 8.33 8.34 12.6K
12:44 8.34 8.34 8.34 8.34 5.9K
12:45 8.34 8.34 8.33 8.34 10.4K
12:46 8.34 8.34 8.32 8.32 15.5K
12:47 8.31 8.31 8.30 8.31 81.6K
12:48 8.31 8.31 8.30 8.31 7.9K
12:49 8.31 8.31 8.27 8.27 37.0K
12:50 8.27 8.28 8.27 8.28 10.5K
12:51 8.28 8.28 8.28 8.28 5.0K
12:52 8.28 8.28 8.27 8.28 16.3K
12:53 8.28 8.28 8.27 8.27 24.8K
12:54 8.27 8.28 8.27 8.28 5.3K
12:55 8.29 8.29 8.27 8.27 9.6K
12:56 8.29 8.29 8.27 8.27 11.9K
12:57 8.28 8.29 8.28 8.29 6.2K
12:58 8.28 8.28 8.26 8.27 20.2K
12:59 8.27 8.27 8.26 8.26 8.0K
13:00 8.26 8.26 8.26 8.26 7.5K
13:01 8.26 8.27 8.26 8.27 24.3K
13:02 8.27 8.27 8.27 8.27 11.9K
13:03 8.28 8.28 8.27 8.27 11.4K
13:04 8.27 8.31 8.27 8.30 16.6K
13:05 8.29 8.29 8.29 8.29 9.6K
13:06 8.28 8.29 8.28 8.29 14.1K
13:07 8.30 8.30 8.29 8.30 10.1K
13:08 8.31 8.31 8.30 8.30 11.3K
13:09 8.29 8.30 8.29 8.29 7.6K
13:10 8.29 8.29 8.28 8.29 10.9K
13:11 8.29 8.29 8.29 8.29 14.2K
13:12 8.29 8.29 8.28 8.29 8.5K
13:13 8.28 8.28 8.27 8.27 4.8K
13:14 8.27 8.28 8.27 8.28 8.7K
13:15 8.28 8.28 8.27 8.27 9.7K
13:16 8.27 8.29 8.27 8.29 5.1K
13:17 8.28 8.28 8.27 8.28 3.3K
13:18 8.28 8.28 8.27 8.27 4.6K
13:19 8.27 8.30 8.27 8.30 7.2K
13:20 8.30 8.31 8.30 8.31 14.3K
13:21 8.31 8.32 8.30 8.30 11.7K
13:22 8.30 8.31 8.30 8.31 17.4K
13:23 8.30 8.30 8.29 8.29 6.8K
13:24 8.30 8.30 8.27 8.27 16.6K
13:25 8.27 8.28 8.27 8.28 4.7K
13:26 8.28 8.28 8.27 8.28 3.4K
13:27 8.28 8.28 8.27 8.28 7.9K
13:28 8.28 8.29 8.27 8.29 7.5K
13:29 8.29 8.31 8.29 8.31 6.7K
13:30 8.31 8.31 8.30 8.30 4.5K
13:31 8.27 8.28 8.27 8.28 60.5K
13:32 8.26 8.26 8.24 8.24 23.2K
13:33 8.24 8.26 8.24 8.25 36.5K
13:34 8.24 8.24 8.22 8.22 11.4K
13:35 8.24 8.25 8.23 8.23 22.4K
13:36 8.23 8.23 8.22 8.22 15.2K
13:37 8.22 8.22 8.21 8.22 25.2K
13:38 8.22 8.23 8.22 8.23 41.3K
13:39 8.22 8.22 8.21 8.21 25.1K
13:40 8.21 8.21 8.20 8.21 137.8K
13:41 8.21 8.21 8.18 8.19 77.7K
13:42 8.19 8.19 8.17 8.18 82.5K
13:43 8.18 8.21 8.18 8.21 55.2K
13:44 8.20 8.20 8.18 8.19 43.8K
13:45 8.18 8.18 8.16 8.16 73.6K
13:46 8.15 8.16 8.15 8.16 43.7K
13:47 8.15 8.15 8.13 8.13 26.9K
13:48 8.14 8.14 8.11 8.11 45.8K
13:49 8.12 8.12 8.11 8.11 107.0K
13:50 8.10 8.11 8.08 8.09 188.2K
13:51 8.08 8.08 8.07 8.07 118.2K
13:52 8.08 8.11 8.08 8.10 64.5K
13:53 8.11 8.13 8.10 8.13 48.7K
13:54 8.12 8.13 8.11 8.12 24.0K
13:55 8.12 8.12 8.08 8.09 48.4K
13:56 8.08 8.08 8.06 8.06 50.0K
13:57 8.07 8.07 8.05 8.06 86.1K
13:58 8.05 8.05 8.02 8.02 105.8K
13:59 8.04 8.04 8.01 8.04 90.5K
14:00 8.02 8.02 8.01 8.01 36.7K
14:01 8.05 8.08 8.04 8.05 95.6K
14:02 8.05 8.05 8.01 8.01 69.2K
14:03 8.02 8.02 8.02 8.02 136.2K
14:04 8.02 8.05 7.99 8.05 425.6K
14:05 8.06 8.06 8.03 8.04 85.5K
14:06 8.04 8.05 8.03 8.05 35.8K
14:07 8.05 8.09 8.05 8.09 125.1K
14:08 8.08 8.08 8.04 8.04 87.8K
14:09 8.05 8.07 8.05 8.07 40.3K
14:10 8.05 8.10 8.05 8.10 66.9K
14:11 8.11 8.12 8.11 8.11 57.1K
14:12 8.12 8.12 8.11 8.12 12.1K
14:13 8.11 8.12 8.10 8.10 25.5K
14:14 8.10 8.11 8.10 8.11 29.2K
14:15 8.12 8.13 8.12 8.13 62.6K
14:16 8.12 8.12 8.11 8.12 44.0K
14:17 8.12 8.12 8.09 8.10 32.6K
14:18 8.10 8.10 8.09 8.09 22.2K
14:19 8.11 8.11 8.09 8.10 27.7K
14:20 8.09 8.11 8.09 8.11 69.6K
14:21 8.11 8.11 8.09 8.10 9.4K
14:22 8.11 8.13 8.10 8.12 24.7K
14:23 8.12 8.13 8.10 8.13 21.4K
14:24 8.13 8.16 8.13 8.15 25.2K
14:25 8.16 8.16 8.15 8.16 23.4K
14:26 8.15 8.15 8.14 8.15 16.4K
14:27 8.18 8.18 8.16 8.17 21.0K
14:28 8.17 8.19 8.17 8.17 21.4K
14:29 8.17 8.18 8.15 8.16 34.9K
14:30 8.16 8.16 8.15 8.15 11.8K
14:31 8.15 8.15 8.14 8.14 28.6K
14:32 8.14 8.15 8.14 8.15 11.7K
14:33 8.15 8.15 8.14 8.14 148.1K
14:34 8.15 8.15 8.13 8.13 13.3K
14:35 8.14 8.14 8.13 8.13 9.5K
14:36 8.13 8.13 8.11 8.13 25.5K
14:37 8.13 8.13 8.12 8.13 14.9K
14:38 8.13 8.13 8.11 8.11 11.6K
14:39 8.11 8.11 8.09 8.10 43.4K
14:40 8.10 8.11 8.10 8.11 8.5K
14:41 8.10 8.10 8.08 8.08 28.8K
14:42 8.08 8.09 8.08 8.08 11.6K
14:43 8.09 8.09 8.08 8.09 9.5K
14:44 8.09 8.09 8.08 8.08 23.6K
14:45 8.09 8.09 8.08 8.08 11.6K
14:46 8.08 8.08 8.07 8.07 19.2K
14:47 8.07 8.09 8.07 8.08 59.2K
14:48 8.10 8.10 8.09 8.10 15.7K
14:49 8.09 8.10 8.08 8.10 41.7K
14:50 8.09 8.09 8.08 8.08 20.8K
14:51 8.10 8.10 8.08 8.08 15.5K
14:52 8.09 8.10 8.09 8.10 22.3K
14:53 8.10 8.10 8.09 8.09 17.4K
14:54 8.08 8.08 8.07 8.07 34.1K
14:55 8.07 8.08 8.07 8.08 24.5K
14:56 8.08 8.09 8.08 8.09 11.1K
14:57 8.08 8.09 8.08 8.09 13.3K
14:58 8.09 8.09 8.08 8.08 30.9K
14:59 8.09 8.09 8.07 8.07 36.3K
15:00 8.08 8.08 8.08 8.08 22.6K
15:01 8.08 8.09 8.08 8.09 38.9K
15:02 8.09 8.10 8.09 8.09 12.8K
15:03 8.09 8.09 8.07 8.08 27.6K
15:04 8.08 8.08 8.07 8.07 5.4K
15:05 8.06 8.07 8.05 8.07 31.9K
15:06 8.07 8.09 8.07 8.09 27.0K
15:07 8.09 8.09 8.07 8.07 14.8K
15:08 8.08 8.08 8.06 8.06 13.5K
15:09 8.06 8.07 8.06 8.07 15.2K
15:10 8.07 8.07 8.06 8.06 10.1K
15:11 8.07 8.07 8.06 8.07 26.5K
15:12 8.07 8.07 8.05 8.06 34.9K
15:13 8.07 8.07 8.07 8.07 36.5K
15:14 8.07 8.08 8.07 8.08 21.1K
15:15 8.09 8.09 8.07 8.07 16.3K
15:16 8.08 8.09 8.07 8.09 23.1K
15:17 8.09 8.09 8.06 8.06 26.6K
15:18 8.06 8.07 8.06 8.07 10.3K
15:19 8.07 8.07 8.06 8.07 35.4K
15:20 8.07 8.07 8.05 8.05 56.2K
15:21 8.05 8.05 8.02 8.04 49.2K
15:22 8.04 8.04 8.03 8.04 38.7K
15:23 8.03 8.05 8.03 8.04 12.5K
15:24 8.05 8.05 8.04 8.04 14.1K
15:25 8.04 8.04 8.02 8.02 33.9K
15:26 8.02 8.02 8.01 8.02 15.8K
15:27 8.01 8.02 8.00 8.00 83.1K
15:28 8.00 8.01 7.99 8.01 44.8K
15:29 8.00 8.02 8.00 8.01 38.1K
15:30 8.01 8.01 8.00 8.01 18.2K
15:31 8.04 8.05 8.03 8.04 55.6K
15:32 8.04 8.05 8.04 8.05 12.3K
15:33 8.07 8.08 8.06 8.08 52.2K
15:34 8.08 8.08 8.05 8.05 48.4K
15:35 8.04 8.05 8.03 8.05 92.2K
15:36 8.04 8.06 8.04 8.05 111.5K
15:37 8.05 8.05 8.03 8.03 28.7K
15:38 8.02 8.02 8.01 8.02 46.0K
15:39 8.03 8.04 8.03 8.03 26.8K
15:40 8.04 8.04 8.03 8.03 11.3K
15:41 8.04 8.05 8.04 8.05 30.7K
15:42 8.06 8.08 8.06 8.08 55.0K
15:43 8.07 8.11 8.07 8.10 175.7K
15:44 8.11 8.12 8.10 8.11 100.5K
15:45 8.11 8.12 8.11 8.11 38.3K
15:46 8.11 8.13 8.11 8.13 28.8K
15:47 8.12 8.13 8.12 8.12 71.0K
15:48 8.14 8.14 8.13 8.14 58.7K
15:49 8.14 8.16 8.14 8.16 36.7K
15:50 8.16 8.17 8.15 8.17 58.6K
15:51 8.14 8.15 8.14 8.15 64.6K
15:52 8.14 8.16 8.13 8.16 51.9K
15:53 8.16 8.19 8.16 8.18 65.1K
15:54 8.19 8.19 8.18 8.18 46.7K
15:55 8.18 8.20 8.17 8.19 59.6K
15:56 8.17 8.18 8.17 8.17 66.2K
15:57 8.18 8.20 8.18 8.20 80.1K
15:58 8.21 8.21 8.21 8.21 91.6K
15:59 8.23 8.24 8.22 8.24 143.5K
16:00 8.25 8.27 8.15 8.25 847.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし