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 8.23 8.26 8.06 8.22 841.1K
09:32 8.23 8.25 8.23 8.23 106.5K
09:33 8.20 8.23 8.19 8.21 73.3K
09:34 8.22 8.23 8.19 8.21 88.0K
09:35 8.19 8.19 8.17 8.18 35.2K
09:36 8.16 8.18 8.16 8.16 44.6K
09:37 8.16 8.17 8.14 8.17 29.0K
09:38 8.19 8.20 8.18 8.18 70.7K
09:39 8.17 8.17 8.15 8.15 49.5K
09:40 8.14 8.15 8.13 8.15 45.2K
09:41 8.16 8.17 8.16 8.16 57.0K
09:42 8.16 8.18 8.16 8.17 73.4K
09:43 8.17 8.18 8.17 8.17 26.8K
09:44 8.18 8.20 8.17 8.20 62.6K
09:45 8.23 8.23 8.22 8.22 41.7K
09:46 8.23 8.24 8.23 8.24 31.2K
09:47 8.22 8.23 8.21 8.23 33.5K
09:48 8.24 8.24 8.23 8.23 39.8K
09:49 8.22 8.22 8.20 8.20 56.2K
09:50 8.22 8.28 8.22 8.28 154.7K
09:51 8.25 8.25 8.22 8.24 39.5K
09:52 8.23 8.25 8.21 8.21 49.5K
09:53 8.21 8.22 8.21 8.21 18.5K
09:54 8.21 8.23 8.21 8.22 27.7K
09:55 8.22 8.22 8.21 8.21 22.2K
09:56 8.21 8.21 8.20 8.20 29.1K
09:57 8.20 8.20 8.19 8.20 54.5K
09:58 8.20 8.20 8.19 8.19 18.4K
09:59 8.19 8.22 8.19 8.22 26.9K
10:00 8.24 8.24 8.22 8.23 32.2K
10:01 8.24 8.27 8.24 8.27 190.7K
10:02 8.29 8.29 8.26 8.26 185.7K
10:03 8.26 8.26 8.25 8.26 24.7K
10:04 8.27 8.29 8.27 8.27 52.8K
10:05 8.27 8.28 8.26 8.28 88.8K
10:06 8.26 8.28 8.25 8.25 51.8K
10:07 8.25 8.26 8.25 8.25 27.4K
10:08 8.25 8.31 8.25 8.30 63.7K
10:09 8.32 8.32 8.31 8.31 94.9K
10:10 8.31 8.33 8.31 8.33 62.0K
10:11 8.31 8.32 8.30 8.32 48.0K
10:12 8.33 8.34 8.32 8.34 27.7K
10:13 8.34 8.34 8.34 8.34 37.1K
10:14 8.32 8.32 8.30 8.30 51.8K
10:15 8.30 8.31 8.30 8.31 83.5K
10:16 8.31 8.32 8.29 8.29 30.6K
10:17 8.32 8.34 8.32 8.34 34.1K
10:18 8.34 8.34 8.32 8.32 34.8K
10:19 8.31 8.33 8.31 8.33 58.0K
10:20 8.34 8.34 8.32 8.32 24.5K
10:21 8.33 8.36 8.33 8.33 146.3K
10:22 8.36 8.36 8.33 8.34 47.1K
10:23 8.35 8.35 8.33 8.34 28.1K
10:24 8.34 8.34 8.31 8.32 57.3K
10:25 8.32 8.33 8.31 8.33 17.1K
10:26 8.33 8.33 8.31 8.31 24.5K
10:27 8.31 8.32 8.31 8.31 114.3K
10:28 8.30 8.31 8.28 8.28 117.0K
10:29 8.27 8.28 8.27 8.28 68.5K
10:30 8.29 8.29 8.29 8.29 114.2K
10:31 8.28 8.28 8.25 8.25 44.1K
10:32 8.25 8.28 8.25 8.28 75.8K
10:33 8.29 8.29 8.26 8.28 49.2K
10:34 8.28 8.29 8.28 8.29 9.3K
10:35 8.29 8.29 8.26 8.27 31.9K
10:36 8.27 8.27 8.25 8.25 59.3K
10:37 8.26 8.27 8.26 8.27 19.7K
10:38 8.27 8.27 8.26 8.26 20.6K
10:39 8.26 8.27 8.25 8.25 32.9K
10:40 8.26 8.26 8.25 8.25 14.8K
10:41 8.24 8.24 8.21 8.22 56.2K
10:42 8.22 8.24 8.22 8.23 52.3K
10:43 8.23 8.23 8.21 8.22 31.2K
10:44 8.21 8.22 8.21 8.22 13.2K
10:45 8.22 8.22 8.21 8.21 18.6K
10:46 8.21 8.23 8.21 8.23 48.0K
10:47 8.25 8.27 8.25 8.27 63.4K
10:48 8.28 8.29 8.28 8.29 35.1K
10:49 8.29 8.30 8.28 8.28 62.1K
10:50 8.29 8.29 8.28 8.28 5.0K
10:51 8.28 8.28 8.25 8.25 25.9K
10:52 8.25 8.25 8.22 8.22 36.3K
10:53 8.21 8.25 8.21 8.25 78.1K
10:54 8.26 8.26 8.26 8.26 22.0K
10:55 8.26 8.26 8.24 8.24 20.2K
10:56 8.24 8.24 8.22 8.23 24.7K
10:57 8.22 8.23 8.22 8.23 8.0K
10:58 8.23 8.25 8.23 8.25 20.3K
10:59 8.25 8.25 8.23 8.23 23.6K
11:00 8.24 8.24 8.23 8.23 28.0K
11:01 8.23 8.25 8.23 8.25 9.9K
11:02 8.25 8.25 8.24 8.25 21.4K
11:03 8.26 8.26 8.25 8.25 10.0K
11:04 8.25 8.25 8.25 8.25 16.9K
11:05 8.25 8.27 8.25 8.27 13.1K
11:06 8.26 8.26 8.26 8.26 10.6K
11:07 8.27 8.27 8.26 8.26 31.7K
11:08 8.26 8.27 8.26 8.26 18.9K
11:09 8.26 8.26 8.22 8.23 24.9K
11:10 8.24 8.24 8.23 8.23 15.0K
11:11 8.24 8.24 8.23 8.24 15.3K
11:12 8.24 8.24 8.24 8.24 4.6K
11:13 8.24 8.25 8.24 8.25 5.1K
11:14 8.24 8.24 8.23 8.24 12.1K
11:15 8.24 8.25 8.24 8.25 13.6K
11:16 8.26 8.26 8.25 8.25 17.6K
11:17 8.25 8.25 8.25 8.25 9.0K
11:18 8.25 8.26 8.25 8.26 17.4K
11:19 8.26 8.27 8.26 8.27 19.7K
11:20 8.28 8.28 8.27 8.28 20.7K
11:21 8.27 8.27 8.25 8.25 12.0K
11:22 8.25 8.25 8.24 8.25 18.3K
11:23 8.25 8.25 8.25 8.25 13.0K
11:24 8.26 8.26 8.24 8.24 26.4K
11:25 8.24 8.24 8.22 8.22 10.5K
11:26 8.22 8.22 8.22 8.22 58.6K
11:27 8.24 8.25 8.24 8.25 21.8K
11:28 8.25 8.25 8.23 8.23 20.5K
11:29 8.23 8.23 8.22 8.23 4.1K
11:30 8.23 8.24 8.23 8.23 10.4K
11:31 8.23 8.24 8.23 8.24 6.3K
11:32 8.24 8.26 8.24 8.26 13.2K
11:33 8.26 8.26 8.26 8.26 12.2K
11:34 8.26 8.26 8.26 8.26 14.6K
11:35 8.26 8.26 8.26 8.26 7.7K
11:36 8.26 8.28 8.26 8.27 43.6K
11:37 8.28 8.28 8.26 8.26 42.5K
11:38 8.27 8.29 8.27 8.29 16.9K
11:39 8.29 8.29 8.28 8.28 16.3K
11:40 8.28 8.28 8.26 8.26 20.2K
11:41 8.27 8.28 8.27 8.27 15.5K
11:42 8.27 8.27 8.26 8.26 33.4K
11:43 8.26 8.26 8.24 8.24 11.2K
11:44 8.24 8.24 8.22 8.22 30.1K
11:45 8.23 8.23 8.22 8.22 21.2K
11:46 8.21 8.25 8.21 8.25 25.3K
11:47 8.25 8.25 8.24 8.25 8.7K
11:48 8.26 8.26 8.26 8.26 6.3K
11:49 8.25 8.26 8.25 8.25 25.2K
11:50 8.27 8.29 8.27 8.27 22.5K
11:51 8.27 8.28 8.27 8.28 17.4K
11:52 8.28 8.32 8.28 8.32 87.2K
11:53 8.33 8.33 8.32 8.32 45.0K
11:54 8.31 8.32 8.31 8.31 40.7K
11:55 8.29 8.29 8.27 8.28 18.1K
11:56 8.28 8.30 8.28 8.30 20.5K
11:57 8.30 8.30 8.30 8.30 14.1K
11:58 8.30 8.30 8.29 8.29 3.3K
11:59 8.29 8.31 8.29 8.29 42.4K
12:00 8.30 8.32 8.30 8.32 16.0K
12:01 8.33 8.35 8.33 8.35 47.3K
12:02 8.36 8.36 8.35 8.36 76.1K
12:03 8.36 8.37 8.36 8.36 37.4K
12:04 8.35 8.36 8.33 8.34 100.8K
12:05 8.35 8.37 8.35 8.36 18.1K
12:06 8.36 8.36 8.34 8.34 27.9K
12:07 8.35 8.37 8.35 8.35 52.7K
12:08 8.34 8.36 8.34 8.36 13.8K
12:09 8.35 8.35 8.34 8.35 17.0K
12:10 8.35 8.35 8.32 8.33 47.0K
12:11 8.36 8.36 8.34 8.34 81.8K
12:12 8.35 8.36 8.35 8.36 22.6K
12:13 8.36 8.39 8.36 8.39 37.1K
12:14 8.39 8.39 8.38 8.39 8.6K
12:15 8.38 8.40 8.38 8.40 28.1K
12:16 8.42 8.43 8.42 8.43 56.6K
12:17 8.43 8.44 8.39 8.39 81.9K
12:18 8.40 8.41 8.39 8.41 61.7K
12:19 8.40 8.43 8.40 8.42 51.9K
12:20 8.41 8.43 8.41 8.42 40.0K
12:21 8.42 8.43 8.41 8.43 21.6K
12:22 8.43 8.44 8.42 8.43 23.6K
12:23 8.43 8.43 8.42 8.42 25.3K
12:24 8.43 8.44 8.43 8.44 41.2K
12:25 8.43 8.44 8.43 8.44 48.5K
12:26 8.43 8.44 8.42 8.43 16.1K
12:27 8.45 8.46 8.45 8.46 53.6K
12:28 8.45 8.45 8.44 8.45 18.3K
12:29 8.45 8.46 8.44 8.45 14.8K
12:30 8.43 8.43 8.42 8.43 53.3K
12:31 8.44 8.44 8.43 8.43 25.7K
12:32 8.44 8.44 8.44 8.44 9.8K
12:33 8.45 8.47 8.45 8.47 25.1K
12:34 8.47 8.48 8.46 8.48 27.8K
12:35 8.48 8.48 8.44 8.45 49.2K
12:36 8.45 8.45 8.43 8.44 14.3K
12:37 8.43 8.44 8.43 8.43 8.0K
12:38 8.44 8.44 8.44 8.44 13.4K
12:39 8.42 8.42 8.41 8.41 16.4K
12:40 8.41 8.42 8.41 8.42 10.9K
12:41 8.42 8.42 8.40 8.40 18.9K
12:42 8.40 8.41 8.38 8.41 145.0K
12:43 8.43 8.44 8.43 8.44 52.2K
12:44 8.43 8.43 8.42 8.43 12.7K
12:45 8.42 8.43 8.42 8.42 16.6K
12:46 8.43 8.44 8.42 8.42 20.2K
12:47 8.43 8.43 8.42 8.43 10.6K
12:48 8.43 8.43 8.42 8.43 3.5K
12:49 8.43 8.43 8.41 8.41 47.6K
12:50 8.43 8.44 8.43 8.43 27.6K
12:51 8.43 8.43 8.42 8.42 23.1K
12:52 8.44 8.44 8.42 8.43 16.9K
12:53 8.42 8.43 8.41 8.41 20.9K
12:54 8.42 8.45 8.42 8.45 20.6K
12:55 8.43 8.44 8.43 8.44 5.3K
12:56 8.43 8.44 8.43 8.43 11.4K
12:57 8.44 8.44 8.43 8.43 5.0K
12:58 8.43 8.43 8.42 8.42 10.7K
12:59 8.42 8.43 8.41 8.41 11.1K
13:00 8.42 8.43 8.41 8.43 11.0K
13:01 8.43 8.43 8.43 8.43 4.6K
13:02 8.44 8.44 8.43 8.44 34.4K
13:03 8.45 8.45 8.44 8.45 26.1K
13:04 8.45 8.46 8.45 8.45 11.8K
13:05 8.46 8.46 8.44 8.46 14.2K
13:06 8.46 8.47 8.46 8.46 6.6K
13:07 8.48 8.49 8.47 8.47 71.6K
13:08 8.46 8.47 8.46 8.46 17.9K
13:09 8.49 8.50 8.46 8.50 66.5K
13:10 8.50 8.50 8.48 8.48 38.1K
13:11 8.48 8.48 8.43 8.43 20.5K
13:12 8.45 8.45 8.42 8.42 93.2K
13:13 8.42 8.42 8.41 8.42 92.4K
13:14 8.42 8.42 8.42 8.42 9.8K
13:15 8.41 8.42 8.40 8.40 9.4K
13:16 8.41 8.42 8.39 8.39 132.7K
13:17 8.38 8.38 8.37 8.38 42.3K
13:18 8.39 8.39 8.38 8.38 23.8K
13:19 8.39 8.40 8.38 8.40 13.5K
13:20 8.40 8.41 8.40 8.41 6.0K
13:21 8.41 8.41 8.37 8.37 11.8K
13:22 8.36 8.37 8.34 8.36 38.9K
13:23 8.36 8.38 8.36 8.37 22.4K
13:24 8.37 8.37 8.35 8.35 25.4K
13:25 8.34 8.35 8.34 8.35 30.0K
13:26 8.34 8.35 8.34 8.35 9.8K
13:27 8.36 8.40 8.33 8.33 106.4K
13:28 8.35 8.35 8.33 8.34 32.9K
13:29 8.32 8.33 8.31 8.33 5.0K
13:30 8.32 8.33 8.32 8.33 15.6K
13:31 8.33 8.33 8.32 8.33 6.4K
13:32 8.33 8.34 8.32 8.34 20.7K
13:33 8.33 8.33 8.32 8.32 16.2K
13:34 8.32 8.32 8.32 8.32 12.5K
13:35 8.31 8.33 8.31 8.33 18.4K
13:36 8.33 8.34 8.33 8.33 7.2K
13:37 8.34 8.35 8.34 8.35 19.4K
13:38 8.35 8.37 8.35 8.36 17.9K
13:39 8.36 8.38 8.36 8.38 4.2K
13:40 8.37 8.37 8.36 8.36 9.5K
13:41 8.37 8.39 8.37 8.37 10.3K
13:42 8.37 8.37 8.37 8.37 3.9K
13:43 8.36 8.37 8.36 8.36 6.8K
13:44 8.36 8.36 8.35 8.36 2.9K
13:45 8.37 8.37 8.36 8.37 16.3K
13:46 8.38 8.38 8.35 8.35 10.8K
13:47 8.35 8.36 8.35 8.36 4.9K
13:48 8.36 8.36 8.35 8.35 3.6K
13:49 8.36 8.36 8.34 8.35 11.6K
13:50 8.35 8.35 8.33 8.33 11.8K
13:51 8.34 8.34 8.32 8.34 21.6K
13:52 8.34 8.34 8.32 8.32 5.5K
13:53 8.31 8.32 8.31 8.31 10.7K
13:54 8.32 8.32 8.31 8.32 14.1K
13:55 8.34 8.38 8.33 8.38 19.2K
13:56 8.38 8.39 8.37 8.38 33.7K
13:57 8.39 8.39 8.37 8.37 12.5K
13:58 8.36 8.38 8.36 8.37 15.1K
13:59 8.38 8.40 8.38 8.40 12.2K
14:00 8.41 8.43 8.40 8.42 58.2K
14:01 8.43 8.43 8.41 8.42 14.8K
14:02 8.42 8.50 8.42 8.50 96.2K
14:03 8.49 8.53 8.49 8.53 157.8K
14:04 8.53 8.54 8.52 8.54 54.2K
14:05 8.53 8.56 8.53 8.55 112.5K
14:06 8.57 8.58 8.55 8.55 69.5K
14:07 8.55 8.55 8.53 8.54 20.1K
14:08 8.53 8.53 8.52 8.52 17.0K
14:09 8.52 8.52 8.48 8.50 30.5K
14:10 8.51 8.52 8.50 8.52 51.6K
14:11 8.51 8.52 8.50 8.52 8.6K
14:12 8.52 8.52 8.51 8.51 27.3K
14:13 8.53 8.53 8.52 8.52 4.8K
14:14 8.52 8.52 8.51 8.51 5.1K
14:15 8.52 8.52 8.51 8.51 7.2K
14:16 8.51 8.53 8.51 8.52 23.1K
14:17 8.52 8.53 8.51 8.52 12.5K
14:18 8.52 8.52 8.51 8.51 4.1K
14:19 8.52 8.53 8.51 8.52 17.5K
14:20 8.52 8.52 8.51 8.51 18.9K
14:21 8.51 8.51 8.51 8.51 3.9K
14:22 8.51 8.52 8.51 8.52 23.6K
14:23 8.52 8.53 8.51 8.53 12.8K
14:24 8.53 8.54 8.53 8.54 13.3K
14:25 8.54 8.54 8.53 8.54 26.0K
14:26 8.54 8.54 8.53 8.54 19.9K
14:27 8.54 8.54 8.54 8.54 9.6K
14:28 8.54 8.55 8.53 8.55 25.1K
14:29 8.55 8.56 8.55 8.55 26.9K
14:30 8.56 8.56 8.55 8.55 27.1K
14:31 8.55 8.55 8.55 8.55 8.4K
14:32 8.55 8.56 8.55 8.55 8.5K
14:33 8.56 8.57 8.56 8.57 7.2K
14:34 8.57 8.57 8.55 8.56 13.9K
14:35 8.57 8.57 8.56 8.57 2.3K
14:36 8.57 8.57 8.56 8.57 7.4K
14:37 8.56 8.58 8.56 8.58 13.8K
14:38 8.56 8.57 8.56 8.57 11.0K
14:39 8.55 8.56 8.55 8.56 35.3K
14:40 8.55 8.55 8.54 8.54 16.0K
14:41 8.54 8.55 8.54 8.55 13.3K
14:42 8.54 8.56 8.54 8.56 26.0K
14:43 8.56 8.56 8.54 8.54 8.1K
14:44 8.55 8.55 8.53 8.53 20.8K
14:45 8.53 8.54 8.53 8.54 4.8K
14:46 8.54 8.54 8.53 8.53 47.3K
14:47 8.54 8.55 8.54 8.55 11.3K
14:48 8.54 8.55 8.54 8.54 4.6K
14:49 8.53 8.55 8.53 8.53 21.9K
14:50 8.53 8.54 8.53 8.53 3.6K
14:51 8.53 8.55 8.53 8.53 23.8K
14:52 8.53 8.54 8.53 8.54 6.6K
14:53 8.55 8.56 8.55 8.56 12.9K
14:54 8.56 8.58 8.56 8.58 15.7K
14:55 8.57 8.57 8.56 8.57 14.5K
14:56 8.57 8.57 8.55 8.56 11.9K
14:57 8.56 8.56 8.55 8.56 9.9K
14:58 8.56 8.56 8.54 8.54 18.6K
14:59 8.54 8.55 8.54 8.55 3.4K
15:00 8.55 8.55 8.54 8.54 24.4K
15:01 8.55 8.55 8.54 8.55 21.6K
15:02 8.57 8.57 8.54 8.54 28.9K
15:03 8.54 8.55 8.54 8.54 19.8K
15:04 8.54 8.55 8.54 8.54 7.4K
15:05 8.55 8.56 8.55 8.56 23.5K
15:06 8.57 8.57 8.55 8.56 12.2K
15:07 8.55 8.55 8.53 8.53 11.5K
15:08 8.53 8.53 8.52 8.53 16.1K
15:09 8.53 8.53 8.52 8.53 16.0K
15:10 8.53 8.53 8.52 8.52 2.1K
15:11 8.52 8.53 8.52 8.52 6.3K
15:12 8.52 8.52 8.51 8.52 7.4K
15:13 8.52 8.52 8.51 8.51 31.0K
15:14 8.50 8.50 8.50 8.50 45.6K
15:15 8.49 8.50 8.48 8.50 72.4K
15:16 8.50 8.50 8.48 8.49 31.2K
15:17 8.48 8.48 8.47 8.48 31.6K
15:18 8.47 8.48 8.47 8.47 29.7K
15:19 8.47 8.48 8.46 8.46 17.7K
15:20 8.45 8.48 8.45 8.48 70.8K
15:21 8.48 8.48 8.47 8.48 90.3K
15:22 8.48 8.48 8.48 8.48 13.0K
15:23 8.47 8.47 8.47 8.47 14.8K
15:24 8.47 8.48 8.47 8.47 4.4K
15:25 8.49 8.49 8.48 8.49 7.7K
15:26 8.50 8.50 8.49 8.49 24.4K
15:27 8.48 8.49 8.47 8.47 44.5K
15:28 8.46 8.46 8.45 8.46 10.0K
15:29 8.46 8.47 8.46 8.47 11.8K
15:30 8.47 8.47 8.46 8.46 14.7K
15:31 8.45 8.49 8.45 8.49 44.2K
15:32 8.48 8.50 8.48 8.49 31.7K
15:33 8.49 8.50 8.49 8.50 47.9K
15:34 8.49 8.51 8.49 8.51 28.3K
15:35 8.51 8.52 8.51 8.52 16.5K
15:36 8.52 8.54 8.52 8.54 19.6K
15:37 8.53 8.53 8.51 8.51 27.7K
15:38 8.52 8.52 8.51 8.52 17.4K
15:39 8.51 8.52 8.51 8.51 25.3K
15:40 8.51 8.51 8.47 8.47 17.7K
15:41 8.48 8.51 8.48 8.50 31.6K
15:42 8.49 8.52 8.49 8.52 48.1K
15:43 8.53 8.54 8.53 8.54 33.0K
15:44 8.53 8.54 8.53 8.53 31.8K
15:45 8.54 8.54 8.54 8.54 13.5K
15:46 8.53 8.54 8.53 8.54 67.0K
15:47 8.53 8.54 8.53 8.54 12.6K
15:48 8.54 8.54 8.54 8.54 34.3K
15:49 8.54 8.54 8.54 8.54 14.2K
15:50 8.54 8.54 8.53 8.53 41.1K
15:51 8.53 8.55 8.53 8.55 32.8K
15:52 8.54 8.54 8.52 8.53 38.1K
15:53 8.51 8.52 8.51 8.52 74.8K
15:54 8.52 8.53 8.51 8.52 28.2K
15:55 8.53 8.55 8.53 8.55 69.0K
15:56 8.54 8.56 8.54 8.56 143.7K
15:57 8.56 8.56 8.56 8.56 23.7K
15:58 8.56 8.57 8.56 8.57 200.2K
15:59 8.57 8.57 8.57 8.57 71.1K
16:00 8.57 8.82 8.46 8.57 1,330.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし