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 8.29 8.41 8.26 8.34 651.1K
09:32 8.32 8.34 8.31 8.34 53.7K
09:33 8.33 8.35 8.30 8.35 42.4K
09:34 8.32 8.37 8.32 8.35 49.4K
09:35 8.35 8.41 8.35 8.38 112.8K
09:36 8.37 8.38 8.33 8.38 54.5K
09:37 8.40 8.40 8.37 8.37 43.6K
09:38 8.37 8.38 8.37 8.38 83.0K
09:39 8.39 8.39 8.32 8.32 81.6K
09:40 8.30 8.30 8.29 8.30 82.6K
09:41 8.29 8.33 8.29 8.31 54.3K
09:42 8.32 8.34 8.32 8.34 99.5K
09:43 8.34 8.34 8.31 8.32 39.5K
09:44 8.32 8.33 8.30 8.30 35.8K
09:45 8.30 8.34 8.30 8.33 41.9K
09:46 8.32 8.35 8.31 8.35 42.3K
09:47 8.33 8.33 8.29 8.30 40.5K
09:48 8.35 8.39 8.35 8.39 54.4K
09:49 8.39 8.42 8.39 8.42 136.8K
09:50 8.42 8.46 8.42 8.46 160.3K
09:51 8.46 8.46 8.45 8.46 58.7K
09:52 8.46 8.46 8.42 8.42 90.3K
09:53 8.40 8.43 8.40 8.41 48.5K
09:54 8.43 8.43 8.42 8.42 57.7K
09:55 8.42 8.44 8.41 8.41 35.1K
09:56 8.40 8.40 8.39 8.40 54.0K
09:57 8.39 8.39 8.35 8.37 69.9K
09:58 8.37 8.37 8.34 8.34 24.2K
09:59 8.33 8.33 8.30 8.30 82.1K
10:00 8.30 8.33 8.30 8.32 55.8K
10:01 8.33 8.33 8.30 8.31 67.6K
10:02 8.33 8.36 8.33 8.34 85.2K
10:03 8.37 8.37 8.36 8.37 28.5K
10:04 8.38 8.38 8.33 8.33 23.9K
10:05 8.34 8.37 8.33 8.37 17.1K
10:06 8.37 8.39 8.36 8.39 31.1K
10:07 8.39 8.40 8.39 8.39 30.6K
10:08 8.36 8.36 8.34 8.34 32.5K
10:09 8.36 8.39 8.36 8.39 46.3K
10:10 8.38 8.38 8.34 8.37 18.7K
10:11 8.38 8.38 8.35 8.37 11.7K
10:12 8.38 8.39 8.37 8.37 22.2K
10:13 8.38 8.38 8.35 8.35 27.4K
10:14 8.35 8.35 8.33 8.33 16.4K
10:15 8.32 8.33 8.31 8.31 31.5K
10:16 8.31 8.31 8.30 8.30 118.3K
10:17 8.31 8.32 8.31 8.32 19.2K
10:18 8.31 8.35 8.31 8.35 32.6K
10:19 8.36 8.36 8.32 8.32 15.0K
10:20 8.31 8.32 8.31 8.32 20.7K
10:21 8.31 8.32 8.31 8.31 9.0K
10:22 8.32 8.32 8.26 8.26 68.4K
10:23 8.28 8.33 8.28 8.32 61.4K
10:24 8.31 8.32 8.30 8.32 21.5K
10:25 8.31 8.31 8.28 8.28 22.0K
10:26 8.29 8.29 8.28 8.29 9.4K
10:27 8.28 8.28 8.23 8.24 33.2K
10:28 8.24 8.24 8.19 8.21 109.5K
10:29 8.20 8.23 8.20 8.23 50.7K
10:30 8.24 8.24 8.20 8.21 22.4K
10:31 8.19 8.25 8.19 8.21 65.8K
10:32 8.22 8.23 8.21 8.23 36.6K
10:33 8.24 8.25 8.24 8.25 31.6K
10:34 8.26 8.26 8.24 8.25 52.9K
10:35 8.26 8.26 8.23 8.23 8.3K
10:36 8.25 8.25 8.24 8.24 8.1K
10:37 8.23 8.23 8.21 8.22 44.6K
10:38 8.22 8.23 8.21 8.21 20.9K
10:39 8.21 8.23 8.20 8.20 16.5K
10:40 8.19 8.21 8.19 8.21 23.6K
10:41 8.22 8.23 8.20 8.23 41.4K
10:42 8.23 8.24 8.21 8.24 16.6K
10:43 8.24 8.24 8.23 8.24 16.4K
10:44 8.25 8.25 8.19 8.19 53.0K
10:45 8.19 8.21 8.19 8.20 26.1K
10:46 8.21 8.21 8.20 8.21 13.7K
10:47 8.21 8.23 8.21 8.23 22.5K
10:48 8.23 8.23 8.22 8.22 33.2K
10:49 8.21 8.21 8.21 8.21 6.3K
10:50 8.21 8.21 8.20 8.20 12.8K
10:51 8.20 8.21 8.20 8.20 35.6K
10:52 8.19 8.21 8.17 8.17 37.6K
10:53 8.17 8.18 8.17 8.17 63.3K
10:54 8.16 8.18 8.16 8.18 13.2K
10:55 8.18 8.19 8.18 8.18 19.5K
10:56 8.19 8.19 8.15 8.16 14.7K
10:57 8.17 8.17 8.15 8.15 10.1K
10:58 8.15 8.16 8.14 8.16 21.8K
10:59 8.16 8.16 8.15 8.16 77.4K
11:00 8.15 8.15 8.13 8.14 47.6K
11:01 8.15 8.17 8.15 8.17 22.3K
11:02 8.16 8.16 8.15 8.15 11.7K
11:03 8.16 8.16 8.15 8.15 15.0K
11:04 8.15 8.15 8.13 8.13 15.8K
11:05 8.15 8.15 8.13 8.14 34.5K
11:06 8.14 8.17 8.14 8.17 35.9K
11:07 8.18 8.21 8.18 8.21 44.3K
11:08 8.19 8.22 8.18 8.20 32.0K
11:09 8.20 8.22 8.20 8.22 7.8K
11:10 8.21 8.22 8.20 8.20 21.9K
11:11 8.20 8.21 8.20 8.21 21.1K
11:12 8.21 8.22 8.21 8.22 15.1K
11:13 8.22 8.24 8.22 8.23 8.6K
11:14 8.23 8.23 8.21 8.21 22.1K
11:15 8.21 8.21 8.20 8.20 19.0K
11:16 8.21 8.21 8.20 8.20 25.2K
11:17 8.20 8.20 8.18 8.18 26.2K
11:18 8.18 8.20 8.18 8.20 10.8K
11:19 8.20 8.21 8.20 8.21 14.2K
11:20 8.21 8.21 8.20 8.21 18.8K
11:21 8.21 8.21 8.20 8.20 10.2K
11:22 8.21 8.21 8.20 8.20 6.8K
11:23 8.21 8.21 8.20 8.20 3.0K
11:24 8.20 8.22 8.20 8.22 12.0K
11:25 8.21 8.21 8.20 8.20 4.8K
11:26 8.20 8.20 8.20 8.20 2.5K
11:27 8.20 8.20 8.18 8.18 18.4K
11:28 8.17 8.17 8.15 8.15 73.0K
11:29 8.15 8.15 8.10 8.10 39.0K
11:30 8.10 8.11 8.10 8.10 21.7K
11:31 8.12 8.14 8.12 8.14 26.3K
11:32 8.16 8.17 8.16 8.17 22.6K
11:33 8.19 8.19 8.17 8.17 10.9K
11:34 8.17 8.19 8.17 8.19 4.8K
11:35 8.19 8.19 8.19 8.19 5.0K
11:36 8.19 8.19 8.16 8.17 29.0K
11:37 8.16 8.17 8.15 8.15 15.5K
11:38 8.16 8.19 8.16 8.19 19.2K
11:39 8.19 8.19 8.16 8.16 6.7K
11:40 8.16 8.18 8.16 8.17 6.0K
11:41 8.18 8.18 8.17 8.17 2.3K
11:42 8.18 8.18 8.17 8.17 2.6K
11:43 8.16 8.16 8.15 8.15 29.6K
11:44 8.14 8.15 8.14 8.15 10.2K
11:45 8.15 8.15 8.14 8.15 4.8K
11:46 8.15 8.15 8.14 8.14 11.3K
11:47 8.14 8.14 8.12 8.12 57.3K
11:48 8.12 8.13 8.12 8.12 9.3K
11:49 8.13 8.14 8.13 8.14 11.8K
11:50 8.14 8.14 8.13 8.13 13.0K
11:51 8.13 8.13 8.11 8.11 7.0K
11:52 8.11 8.15 8.11 8.15 14.1K
11:53 8.15 8.15 8.13 8.13 19.7K
11:54 8.13 8.13 8.11 8.12 29.3K
11:55 8.13 8.13 8.13 8.13 8.4K
11:56 8.12 8.14 8.12 8.14 17.9K
11:57 8.14 8.15 8.14 8.14 9.6K
11:58 8.15 8.15 8.12 8.12 17.9K
11:59 8.12 8.12 8.09 8.09 117.9K
12:00 8.10 8.10 8.08 8.09 17.4K
12:01 8.15 8.15 8.11 8.11 81.8K
12:02 8.09 8.09 8.08 8.08 23.5K
12:03 8.10 8.10 8.09 8.10 14.9K
12:04 8.09 8.10 8.09 8.09 12.7K
12:05 8.09 8.10 8.09 8.09 19.7K
12:06 8.08 8.17 8.08 8.13 82.4K
12:07 8.15 8.15 8.12 8.12 20.2K
12:08 8.12 8.16 8.12 8.15 54.0K
12:09 8.15 8.17 8.14 8.17 18.6K
12:10 8.16 8.17 8.15 8.16 7.2K
12:11 8.16 8.16 8.13 8.13 10.4K
12:12 8.13 8.13 8.12 8.13 17.3K
12:13 8.13 8.13 8.10 8.10 7.0K
12:14 8.10 8.13 8.09 8.13 26.7K
12:15 8.13 8.13 8.13 8.13 4.2K
12:16 8.14 8.14 8.13 8.14 21.8K
12:17 8.15 8.17 8.15 8.16 12.1K
12:18 8.18 8.18 8.16 8.16 12.1K
12:19 8.15 8.16 8.15 8.16 14.7K
12:20 8.17 8.20 8.17 8.20 20.5K
12:21 8.18 8.20 8.18 8.20 32.6K
12:22 8.20 8.22 8.20 8.22 12.4K
12:23 8.23 8.23 8.21 8.21 19.4K
12:24 8.21 8.22 8.20 8.21 14.1K
12:25 8.21 8.21 8.20 8.20 8.8K
12:26 8.21 8.21 8.20 8.21 18.9K
12:27 8.20 8.21 8.20 8.21 25.5K
12:28 8.20 8.21 8.20 8.20 6.2K
12:29 8.20 8.21 8.20 8.20 26.1K
12:30 8.21 8.21 8.19 8.19 4.6K
12:31 8.19 8.19 8.16 8.17 19.5K
12:32 8.17 8.17 8.17 8.17 14.6K
12:33 8.17 8.17 8.15 8.17 9.2K
12:34 8.17 8.19 8.17 8.19 7.2K
12:35 8.19 8.19 8.19 8.19 8.7K
12:36 8.19 8.22 8.19 8.22 44.2K
12:37 8.21 8.23 8.21 8.22 25.9K
12:38 8.21 8.21 8.20 8.20 9.9K
12:39 8.20 8.22 8.20 8.22 23.8K
12:40 8.22 8.22 8.20 8.20 21.5K
12:41 8.21 8.22 8.20 8.21 88.5K
12:42 8.21 8.22 8.21 8.21 13.6K
12:43 8.20 8.20 8.19 8.20 35.0K
12:44 8.20 8.20 8.18 8.20 47.5K
12:45 8.20 8.20 8.20 8.20 44.6K
12:46 8.19 8.20 8.18 8.19 60.0K
12:47 8.19 8.23 8.19 8.23 15.8K
12:48 8.23 8.24 8.22 8.24 11.8K
12:49 8.24 8.24 8.22 8.22 17.7K
12:50 8.21 8.22 8.21 8.22 21.9K
12:51 8.23 8.25 8.23 8.25 16.4K
12:52 8.26 8.27 8.25 8.25 78.2K
12:53 8.24 8.25 8.23 8.25 18.5K
12:54 8.25 8.26 8.25 8.25 5.7K
12:55 8.26 8.26 8.25 8.25 3.3K
12:56 8.24 8.24 8.23 8.23 34.8K
12:57 8.24 8.25 8.24 8.25 8.7K
12:58 8.25 8.25 8.23 8.23 6.8K
12:59 8.22 8.23 8.22 8.23 22.9K
13:00 8.23 8.23 8.21 8.22 10.6K
13:01 8.21 8.23 8.21 8.22 23.7K
13:02 8.25 8.27 8.25 8.27 30.5K
13:03 8.26 8.27 8.26 8.26 46.9K
13:04 8.25 8.26 8.25 8.26 18.0K
13:05 8.25 8.27 8.25 8.27 15.7K
13:06 8.27 8.27 8.26 8.26 50.1K
13:07 8.26 8.27 8.26 8.27 2.0K
13:08 8.27 8.29 8.27 8.29 22.2K
13:09 8.28 8.29 8.27 8.28 18.5K
13:10 8.28 8.30 8.28 8.29 14.7K
13:11 8.28 8.28 8.27 8.27 33.0K
13:12 8.27 8.28 8.27 8.27 19.3K
13:13 8.26 8.28 8.26 8.27 19.0K
13:14 8.28 8.28 8.27 8.28 13.8K
13:15 8.28 8.28 8.27 8.27 23.7K
13:16 8.27 8.29 8.27 8.28 28.4K
13:17 8.28 8.28 8.28 8.28 12.4K
13:18 8.28 8.28 8.27 8.28 7.3K
13:19 8.28 8.28 8.26 8.27 8.8K
13:20 8.27 8.29 8.27 8.29 57.9K
13:21 8.29 8.29 8.28 8.28 13.7K
13:22 8.28 8.28 8.26 8.27 24.3K
13:23 8.27 8.27 8.26 8.26 5.4K
13:24 8.26 8.26 8.24 8.25 19.0K
13:25 8.25 8.25 8.24 8.25 17.6K
13:26 8.25 8.25 8.24 8.25 34.0K
13:27 8.24 8.24 8.22 8.22 23.0K
13:28 8.22 8.23 8.21 8.23 19.0K
13:29 8.22 8.23 8.22 8.23 6.5K
13:30 8.22 8.23 8.22 8.22 28.4K
13:31 8.22 8.23 8.22 8.22 15.8K
13:32 8.22 8.27 8.22 8.27 43.8K
13:33 8.27 8.27 8.27 8.27 20.1K
13:34 8.27 8.29 8.27 8.29 35.8K
13:35 8.28 8.29 8.28 8.28 18.7K
13:36 8.29 8.30 8.28 8.28 32.6K
13:37 8.29 8.29 8.29 8.29 22.5K
13:38 8.29 8.29 8.29 8.29 16.4K
13:39 8.29 8.30 8.29 8.30 11.6K
13:40 8.29 8.30 8.29 8.30 14.3K
13:41 8.31 8.31 8.30 8.31 8.2K
13:42 8.30 8.30 8.28 8.28 23.1K
13:43 8.28 8.28 8.26 8.27 13.2K
13:44 8.26 8.28 8.26 8.28 11.1K
13:45 8.28 8.30 8.28 8.30 42.7K
13:46 8.30 8.31 8.30 8.31 17.8K
13:47 8.31 8.32 8.31 8.31 23.7K
13:48 8.31 8.33 8.31 8.33 23.8K
13:49 8.33 8.33 8.32 8.32 8.0K
13:50 8.31 8.31 8.29 8.31 15.2K
13:51 8.31 8.33 8.31 8.33 36.4K
13:52 8.32 8.34 8.32 8.34 44.3K
13:53 8.34 8.35 8.34 8.35 33.0K
13:54 8.35 8.36 8.35 8.36 26.2K
13:55 8.37 8.37 8.37 8.37 240.7K
13:56 8.37 8.40 8.37 8.40 37.9K
13:57 8.40 8.40 8.38 8.38 36.8K
13:58 8.38 8.38 8.37 8.37 18.3K
13:59 8.36 8.37 8.36 8.36 10.7K
14:00 8.36 8.36 8.35 8.36 9.7K
14:01 8.35 8.35 8.33 8.35 27.4K
14:02 8.35 8.37 8.35 8.36 8.9K
14:03 8.36 8.36 8.35 8.35 7.4K
14:04 8.35 8.35 8.35 8.35 1.9K
14:05 8.35 8.38 8.34 8.38 32.3K
14:06 8.38 8.39 8.38 8.38 13.2K
14:07 8.39 8.40 8.38 8.38 19.6K
14:08 8.39 8.39 8.37 8.38 21.8K
14:09 8.38 8.39 8.38 8.39 9.6K
14:10 8.38 8.39 8.38 8.38 16.7K
14:11 8.39 8.39 8.39 8.39 6.7K
14:12 8.39 8.40 8.38 8.38 16.2K
14:13 8.38 8.39 8.38 8.38 13.4K
14:14 8.38 8.38 8.36 8.36 29.1K
14:15 8.37 8.37 8.36 8.37 70.6K
14:16 8.37 8.37 8.37 8.37 32.1K
14:17 8.37 8.37 8.35 8.36 14.2K
14:18 8.35 8.37 8.35 8.37 14.5K
14:19 8.38 8.38 8.36 8.36 9.2K
14:20 8.36 8.38 8.36 8.38 5.1K
14:21 8.38 8.38 8.37 8.38 13.3K
14:22 8.38 8.39 8.38 8.39 21.2K
14:23 8.39 8.40 8.39 8.39 45.3K
14:24 8.39 8.39 8.38 8.39 8.2K
14:25 8.39 8.39 8.38 8.38 4.6K
14:26 8.39 8.39 8.38 8.39 8.7K
14:27 8.38 8.38 8.36 8.36 14.1K
14:28 8.37 8.37 8.36 8.37 22.0K
14:29 8.37 8.37 8.36 8.36 8.9K
14:30 8.37 8.37 8.36 8.36 11.8K
14:31 8.37 8.38 8.37 8.38 14.4K
14:32 8.37 8.40 8.37 8.40 37.0K
14:33 8.40 8.40 8.39 8.39 70.4K
14:34 8.39 8.40 8.39 8.40 1.8K
14:35 8.40 8.40 8.38 8.38 12.2K
14:36 8.38 8.38 8.38 8.38 24.8K
14:37 8.38 8.38 8.37 8.37 15.1K
14:38 8.38 8.38 8.37 8.37 10.5K
14:39 8.38 8.38 8.38 8.38 27.6K
14:40 8.39 8.40 8.39 8.40 14.6K
14:41 8.40 8.40 8.38 8.38 28.9K
14:42 8.38 8.38 8.36 8.36 11.8K
14:43 8.36 8.38 8.36 8.38 7.5K
14:44 8.38 8.38 8.38 8.38 7.2K
14:45 8.38 8.39 8.37 8.39 5.4K
14:46 8.39 8.39 8.39 8.39 3.5K
14:47 8.39 8.41 8.36 8.37 47.8K
14:48 8.37 8.38 8.37 8.37 39.5K
14:49 8.36 8.36 8.35 8.36 11.4K
14:50 8.36 8.36 8.35 8.35 8.0K
14:51 8.35 8.35 8.32 8.33 50.0K
14:52 8.33 8.34 8.33 8.34 28.6K
14:53 8.35 8.36 8.35 8.36 24.6K
14:54 8.35 8.37 8.35 8.36 10.0K
14:55 8.36 8.36 8.32 8.32 18.3K
14:56 8.32 8.32 8.31 8.32 23.8K
14:57 8.31 8.31 8.28 8.29 29.9K
14:58 8.29 8.30 8.28 8.30 39.4K
14:59 8.30 8.31 8.30 8.30 33.4K
15:00 8.30 8.30 8.29 8.29 24.5K
15:01 8.29 8.32 8.29 8.32 12.8K
15:02 8.31 8.31 8.29 8.30 16.2K
15:03 8.30 8.31 8.30 8.31 7.1K
15:04 8.31 8.33 8.31 8.33 14.7K
15:05 8.34 8.34 8.33 8.33 16.3K
15:06 8.34 8.34 8.34 8.34 6.1K
15:07 8.34 8.37 8.34 8.37 26.7K
15:08 8.37 8.38 8.37 8.38 21.3K
15:09 8.38 8.39 8.37 8.39 7.7K
15:10 8.39 8.39 8.38 8.39 4.1K
15:11 8.39 8.39 8.37 8.38 14.3K
15:12 8.37 8.38 8.37 8.37 16.8K
15:13 8.36 8.37 8.36 8.36 9.3K
15:14 8.36 8.36 8.34 8.35 7.3K
15:15 8.35 8.35 8.34 8.35 35.0K
15:16 8.35 8.35 8.32 8.32 44.3K
15:17 8.32 8.33 8.32 8.33 30.9K
15:18 8.33 8.33 8.32 8.33 3.2K
15:19 8.33 8.33 8.32 8.33 6.4K
15:20 8.33 8.33 8.32 8.32 8.7K
15:21 8.33 8.33 8.28 8.28 32.4K
15:22 8.28 8.28 8.26 8.26 58.1K
15:23 8.25 8.28 8.25 8.28 39.1K
15:24 8.29 8.31 8.29 8.30 83.1K
15:25 8.30 8.30 8.28 8.28 13.1K
15:26 8.28 8.28 8.27 8.27 28.7K
15:27 8.26 8.29 8.26 8.29 51.1K
15:28 8.29 8.30 8.29 8.29 19.2K
15:29 8.28 8.29 8.28 8.29 5.0K
15:30 8.28 8.28 8.26 8.26 16.6K
15:31 8.27 8.31 8.27 8.31 31.5K
15:32 8.31 8.33 8.31 8.33 13.4K
15:33 8.32 8.33 8.30 8.30 31.5K
15:34 8.30 8.32 8.30 8.32 8.5K
15:35 8.30 8.31 8.29 8.29 16.6K
15:36 8.30 8.30 8.29 8.30 17.7K
15:37 8.30 8.32 8.30 8.31 10.8K
15:38 8.31 8.31 8.30 8.31 8.2K
15:39 8.31 8.31 8.31 8.31 18.6K
15:40 8.31 8.32 8.31 8.31 23.7K
15:41 8.31 8.31 8.29 8.29 18.4K
15:42 8.28 8.31 8.28 8.31 21.8K
15:43 8.32 8.33 8.32 8.33 16.5K
15:44 8.33 8.33 8.31 8.31 14.0K
15:45 8.32 8.33 8.32 8.32 24.5K
15:46 8.34 8.34 8.32 8.32 18.6K
15:47 8.33 8.33 8.32 8.33 8.1K
15:48 8.32 8.33 8.32 8.33 18.9K
15:49 8.33 8.34 8.33 8.33 10.9K
15:50 8.32 8.34 8.32 8.34 24.0K
15:51 8.32 8.33 8.31 8.31 32.0K
15:52 8.31 8.31 8.30 8.30 53.1K
15:53 8.31 8.32 8.31 8.32 10.6K
15:54 8.32 8.32 8.31 8.31 13.1K
15:55 8.32 8.35 8.32 8.35 57.7K
15:56 8.33 8.33 8.31 8.31 68.7K
15:57 8.30 8.30 8.29 8.30 42.0K
15:58 8.30 8.32 8.30 8.32 55.9K
15:59 8.32 8.32 8.31 8.32 93.3K
16:00 8.32 8.35 8.28 8.32 664.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし