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 9.06 9.16 8.79 9.09 1,656.3K
09:32 9.11 9.13 9.10 9.11 202.2K
09:33 9.11 9.11 9.06 9.07 216.2K
09:34 9.04 9.06 9.01 9.06 140.3K
09:35 9.09 9.09 9.05 9.08 133.0K
09:36 9.09 9.10 9.05 9.07 229.0K
09:37 9.04 9.04 9.00 9.00 203.1K
09:38 9.01 9.06 8.99 9.06 119.5K
09:39 9.08 9.08 9.03 9.04 205.5K
09:40 9.08 9.08 9.05 9.07 90.5K
09:41 9.05 9.05 9.01 9.03 93.1K
09:42 9.00 9.03 9.00 9.03 152.1K
09:43 9.02 9.03 9.01 9.01 49.0K
09:44 9.00 9.03 9.00 9.03 54.7K
09:45 9.03 9.08 9.03 9.06 129.5K
09:46 9.07 9.09 9.04 9.09 109.3K
09:47 9.11 9.11 9.10 9.10 147.1K
09:48 9.11 9.12 9.09 9.12 124.3K
09:49 9.12 9.12 9.09 9.09 220.9K
09:50 9.09 9.10 9.08 9.08 62.1K
09:51 9.09 9.09 9.04 9.04 101.2K
09:52 9.06 9.09 9.06 9.08 86.0K
09:53 9.08 9.08 9.04 9.05 63.3K
09:54 9.03 9.06 9.03 9.06 77.1K
09:55 9.05 9.07 9.04 9.04 99.5K
09:56 9.03 9.03 8.96 8.96 183.4K
09:57 9.00 9.00 8.96 8.99 180.1K
09:58 8.98 8.98 8.95 8.96 148.3K
09:59 8.95 8.95 8.92 8.93 97.6K
10:00 8.93 8.96 8.93 8.96 111.2K
10:01 8.92 8.99 8.92 8.93 285.0K
10:02 8.95 8.95 8.89 8.91 331.4K
10:03 8.91 8.93 8.90 8.93 68.5K
10:04 8.95 8.95 8.92 8.92 52.7K
10:05 8.93 9.01 8.93 9.01 94.2K
10:06 9.01 9.01 8.96 8.96 78.9K
10:07 8.96 8.97 8.95 8.95 61.6K
10:08 8.95 8.97 8.94 8.94 39.6K
10:09 8.94 8.97 8.94 8.96 48.7K
10:10 8.97 8.98 8.95 8.96 111.8K
10:11 8.96 8.96 8.92 8.93 78.0K
10:12 8.95 9.00 8.94 9.00 88.2K
10:13 9.01 9.01 8.98 8.98 59.6K
10:14 9.00 9.00 8.98 8.99 57.4K
10:15 8.98 8.98 8.96 8.97 76.5K
10:16 8.97 8.97 8.95 8.95 52.6K
10:17 8.94 8.94 8.91 8.91 157.1K
10:18 8.92 8.92 8.89 8.89 95.7K
10:19 8.91 8.91 8.89 8.91 167.1K
10:20 8.91 8.92 8.91 8.91 40.7K
10:21 8.90 8.90 8.89 8.90 51.8K
10:22 8.92 8.92 8.88 8.88 113.0K
10:23 8.88 8.96 8.88 8.95 77.7K
10:24 8.94 8.96 8.93 8.93 121.2K
10:25 8.95 9.00 8.95 9.00 96.9K
10:26 9.01 9.06 9.00 9.06 117.6K
10:27 9.07 9.20 9.06 9.14 1,482.2K
10:28 9.12 9.13 9.08 9.10 142.3K
10:29 9.10 9.13 9.10 9.12 113.5K
10:30 9.12 9.14 9.12 9.13 141.4K
10:31 9.13 9.16 9.13 9.14 113.0K
10:32 9.13 9.23 9.13 9.22 255.2K
10:33 9.24 9.25 9.22 9.22 204.5K
10:34 9.24 9.30 9.24 9.26 310.8K
10:35 9.26 9.30 9.24 9.24 138.1K
10:36 9.27 9.35 9.27 9.31 263.9K
10:37 9.30 9.34 9.30 9.34 186.4K
10:38 9.34 9.34 9.24 9.25 230.6K
10:39 9.28 9.29 9.24 9.29 270.7K
10:40 9.29 9.29 9.26 9.27 100.3K
10:41 9.26 9.26 9.19 9.20 143.1K
10:42 9.20 9.20 9.14 9.14 100.2K
10:43 9.15 9.17 9.12 9.17 138.7K
10:44 9.17 9.17 9.16 9.17 35.9K
10:45 9.17 9.19 9.17 9.19 53.3K
10:46 9.20 9.20 9.13 9.14 251.8K
10:47 9.14 9.14 9.13 9.13 67.3K
10:48 9.14 9.15 9.14 9.14 42.3K
10:49 9.13 9.13 9.12 9.13 17.1K
10:50 9.13 9.15 9.11 9.11 44.0K
10:51 9.11 9.11 9.09 9.11 105.5K
10:52 9.10 9.12 9.09 9.09 59.6K
10:53 9.10 9.11 9.09 9.09 102.4K
10:54 9.09 9.09 9.06 9.06 124.6K
10:55 9.08 9.10 9.07 9.10 82.5K
10:56 9.09 9.09 9.07 9.07 57.0K
10:57 9.07 9.07 9.06 9.07 95.0K
10:58 9.07 9.08 9.06 9.07 37.5K
10:59 9.07 9.08 9.06 9.08 18.4K
11:00 9.08 9.08 9.07 9.07 26.6K
11:01 9.09 9.10 9.06 9.09 213.2K
11:02 9.10 9.12 9.06 9.09 77.4K
11:03 9.10 9.11 9.09 9.11 42.5K
11:04 9.12 9.16 9.12 9.16 132.2K
11:05 9.15 9.20 9.15 9.20 142.1K
11:06 9.19 9.19 9.18 9.19 35.7K
11:07 9.20 9.24 9.19 9.24 96.3K
11:08 9.25 9.27 9.24 9.26 73.4K
11:09 9.26 9.27 9.23 9.23 94.2K
11:10 9.22 9.22 9.19 9.19 83.9K
11:11 9.20 9.21 9.18 9.21 71.2K
11:12 9.22 9.25 9.22 9.25 44.7K
11:13 9.25 9.25 9.23 9.24 29.2K
11:14 9.23 9.24 9.23 9.23 11.4K
11:15 9.23 9.24 9.22 9.22 41.3K
11:16 9.22 9.22 9.20 9.21 59.3K
11:17 9.20 9.21 9.18 9.18 47.9K
11:18 9.16 9.17 9.15 9.16 78.3K
11:19 9.16 9.16 9.12 9.12 62.2K
11:20 9.12 9.12 9.10 9.11 51.8K
11:21 9.09 9.11 9.09 9.11 186.2K
11:22 9.12 9.15 9.11 9.15 99.9K
11:23 9.16 9.16 9.15 9.15 41.4K
11:24 9.11 9.15 9.08 9.14 149.1K
11:25 9.11 9.13 9.11 9.12 26.1K
11:26 9.12 9.12 9.10 9.10 26.7K
11:27 9.07 9.07 9.02 9.02 210.6K
11:28 9.04 9.04 9.01 9.03 108.9K
11:29 9.03 9.03 9.02 9.02 49.2K
11:30 9.02 9.03 9.00 9.03 113.7K
11:31 9.04 9.05 9.03 9.04 62.6K
11:32 9.01 9.01 8.99 9.00 64.5K
11:33 8.99 8.99 8.96 8.96 75.6K
11:34 8.96 9.01 8.95 9.01 63.9K
11:35 9.01 9.02 9.01 9.02 21.9K
11:36 9.03 9.03 9.00 9.01 39.6K
11:37 9.00 9.01 8.98 9.00 44.4K
11:38 9.00 9.01 9.00 9.01 13.5K
11:39 9.03 9.04 9.03 9.04 39.5K
11:40 9.02 9.04 9.02 9.03 16.6K
11:41 9.03 9.05 9.03 9.04 34.4K
11:42 9.05 9.05 9.04 9.04 28.3K
11:43 9.04 9.04 9.01 9.01 27.0K
11:44 9.04 9.04 9.00 9.01 21.7K
11:45 9.01 9.01 9.00 9.01 21.4K
11:46 9.03 9.03 9.02 9.03 41.4K
11:47 9.02 9.02 8.99 9.00 45.5K
11:48 8.99 8.99 8.96 8.97 32.6K
11:49 8.98 8.98 8.94 8.94 65.8K
11:50 8.94 8.96 8.94 8.95 39.5K
11:51 8.94 8.97 8.94 8.97 57.7K
11:52 8.96 8.97 8.94 8.94 35.0K
11:53 8.93 8.93 8.92 8.93 28.7K
11:54 8.92 8.94 8.92 8.94 31.4K
11:55 8.95 8.96 8.95 8.96 15.3K
11:56 8.96 8.99 8.95 8.99 34.7K
11:57 8.98 8.98 8.98 8.98 21.7K
11:58 8.97 8.98 8.96 8.98 13.9K
11:59 8.98 8.98 8.97 8.97 22.9K
12:00 8.97 8.98 8.97 8.98 21.2K
12:01 8.97 8.98 8.96 8.98 23.7K
12:02 8.96 8.97 8.96 8.96 14.5K
12:03 8.96 8.96 8.95 8.95 17.6K
12:04 8.95 8.96 8.94 8.96 19.1K
12:05 8.97 8.98 8.97 8.98 27.1K
12:06 8.98 8.99 8.98 8.98 31.8K
12:07 8.98 8.98 8.94 8.96 27.4K
12:08 8.94 8.96 8.94 8.96 21.6K
12:09 8.96 8.96 8.94 8.95 7.6K
12:10 8.94 8.94 8.92 8.92 14.0K
12:11 8.92 8.97 8.92 8.97 27.1K
12:12 8.98 8.98 8.94 8.94 16.0K
12:13 8.93 8.94 8.92 8.92 18.0K
12:14 8.93 8.96 8.93 8.96 20.3K
12:15 8.96 8.97 8.96 8.96 12.5K
12:16 8.96 8.96 8.94 8.95 11.0K
12:17 8.96 8.96 8.95 8.95 5.3K
12:18 8.95 8.97 8.95 8.96 13.4K
12:19 8.97 8.97 8.95 8.96 13.7K
12:20 8.95 8.95 8.95 8.95 5.7K
12:21 8.94 8.94 8.93 8.93 22.6K
12:22 8.94 8.94 8.92 8.92 18.2K
12:23 8.92 8.92 8.90 8.91 32.5K
12:24 8.91 8.95 8.91 8.94 51.0K
12:25 8.94 8.96 8.94 8.95 26.5K
12:26 8.95 8.95 8.94 8.94 4.2K
12:27 8.93 8.93 8.92 8.92 34.9K
12:28 8.92 8.95 8.92 8.95 17.0K
12:29 8.95 8.97 8.95 8.97 9.3K
12:30 8.98 8.99 8.97 8.97 30.0K
12:31 8.97 8.99 8.97 8.98 19.9K
12:32 8.98 9.00 8.98 9.00 73.0K
12:33 9.00 9.01 9.00 9.01 39.6K
12:34 9.02 9.03 9.01 9.03 32.0K
12:35 9.02 9.02 9.01 9.01 33.7K
12:36 9.00 9.01 9.00 9.00 4.1K
12:37 9.02 9.03 9.02 9.03 31.5K
12:38 9.03 9.04 9.02 9.03 35.0K
12:39 9.04 9.04 9.02 9.02 36.9K
12:40 9.02 9.02 9.01 9.02 8.4K
12:41 9.02 9.03 9.01 9.01 29.1K
12:42 9.01 9.02 9.01 9.02 15.8K
12:43 9.01 9.02 9.01 9.02 6.0K
12:44 9.02 9.04 9.02 9.04 24.4K
12:45 9.04 9.04 9.02 9.02 6.6K
12:46 9.01 9.03 9.01 9.03 9.9K
12:47 9.03 9.03 9.01 9.02 12.9K
12:48 9.02 9.02 9.02 9.02 8.0K
12:49 9.01 9.01 9.01 9.01 12.1K
12:50 9.00 9.00 8.98 8.98 23.3K
12:51 8.98 9.00 8.98 8.99 15.4K
12:52 8.99 9.01 8.99 9.00 9.5K
12:53 9.01 9.02 9.01 9.02 22.5K
12:54 9.02 9.03 9.02 9.03 18.0K
12:55 9.03 9.03 9.02 9.02 10.3K
12:56 9.02 9.05 9.02 9.05 30.5K
12:57 9.05 9.06 9.05 9.05 52.4K
12:58 9.05 9.06 9.05 9.05 12.6K
12:59 9.06 9.06 9.05 9.05 29.2K
13:00 9.05 9.05 9.05 9.05 9.8K
13:01 8.99 9.05 8.99 9.05 136.8K
13:02 9.05 9.05 9.04 9.04 17.2K
13:03 9.04 9.04 9.03 9.03 20.9K
13:04 9.03 9.04 9.03 9.04 16.6K
13:05 9.04 9.04 9.02 9.02 10.2K
13:06 9.03 9.04 9.03 9.04 16.0K
13:07 9.04 9.04 9.03 9.03 5.3K
13:08 9.03 9.03 9.01 9.02 9.5K
13:09 9.02 9.05 9.02 9.04 35.4K
13:10 9.04 9.06 9.04 9.05 30.2K
13:11 9.06 9.06 9.06 9.06 22.7K
13:12 9.06 9.07 9.05 9.05 24.9K
13:13 9.06 9.08 9.06 9.07 38.6K
13:14 9.07 9.07 9.06 9.06 7.0K
13:15 9.06 9.08 9.06 9.08 14.0K
13:16 9.08 9.08 9.07 9.07 15.3K
13:17 9.07 9.07 9.06 9.07 3.6K
13:18 9.07 9.07 9.06 9.07 12.7K
13:19 9.08 9.09 9.08 9.08 33.7K
13:20 9.09 9.09 9.07 9.07 13.6K
13:21 9.07 9.07 9.05 9.06 7.4K
13:22 9.06 9.08 9.05 9.08 11.5K
13:23 9.09 9.09 9.06 9.06 20.6K
13:24 9.06 9.07 9.05 9.06 13.6K
13:25 9.05 9.06 9.05 9.06 45.7K
13:26 9.07 9.08 9.06 9.08 25.4K
13:27 9.09 9.09 9.06 9.06 24.9K
13:28 9.06 9.07 9.06 9.07 9.0K
13:29 9.07 9.07 9.06 9.06 10.7K
13:30 9.06 9.06 9.05 9.05 21.1K
13:31 9.08 9.08 9.06 9.07 19.2K
13:32 9.07 9.07 9.05 9.05 16.6K
13:33 9.05 9.06 9.05 9.06 75.8K
13:34 9.07 9.07 9.06 9.06 14.8K
13:35 9.06 9.06 9.05 9.05 11.5K
13:36 9.06 9.06 9.06 9.06 4.8K
13:37 9.05 9.06 9.05 9.05 14.3K
13:38 9.05 9.05 9.04 9.04 20.9K
13:39 9.04 9.05 9.03 9.04 6.0K
13:40 9.04 9.06 9.04 9.06 8.8K
13:41 9.06 9.06 9.06 9.06 19.2K
13:42 9.06 9.07 9.05 9.07 12.0K
13:43 9.07 9.09 9.07 9.09 19.6K
13:44 9.09 9.09 9.09 9.09 52.3K
13:45 9.11 9.14 9.11 9.14 61.0K
13:46 9.13 9.13 9.08 9.08 31.4K
13:47 9.08 9.10 9.08 9.10 30.1K
13:48 9.10 9.10 9.10 9.10 13.0K
13:49 9.10 9.11 9.10 9.11 42.7K
13:50 9.12 9.14 9.12 9.14 20.0K
13:51 9.14 9.15 9.13 9.15 23.3K
13:52 9.16 9.17 9.15 9.16 37.2K
13:53 9.17 9.19 9.17 9.19 27.8K
13:54 9.18 9.19 9.17 9.19 30.9K
13:55 9.19 9.20 9.19 9.20 45.2K
13:56 9.20 9.21 9.20 9.21 79.7K
13:57 9.21 9.24 9.21 9.24 55.3K
13:58 9.22 9.25 9.22 9.24 61.3K
13:59 9.24 9.25 9.24 9.24 55.3K
14:00 9.24 9.24 9.20 9.20 72.8K
14:01 9.20 9.22 9.19 9.21 49.9K
14:02 9.22 9.23 9.21 9.23 32.5K
14:03 9.24 9.24 9.23 9.23 22.4K
14:04 9.22 9.23 9.21 9.23 39.2K
14:05 9.24 9.27 9.24 9.27 137.0K
14:06 9.28 9.28 9.27 9.27 296.4K
14:07 9.27 9.27 9.26 9.27 37.6K
14:08 9.25 9.25 9.23 9.24 45.8K
14:09 9.24 9.26 9.24 9.26 20.9K
14:10 9.27 9.27 9.26 9.26 18.2K
14:11 9.26 9.26 9.25 9.26 36.4K
14:12 9.26 9.26 9.25 9.26 16.3K
14:13 9.27 9.27 9.26 9.26 36.3K
14:14 9.27 9.28 9.26 9.26 26.5K
14:15 9.28 9.28 9.23 9.27 61.0K
14:16 9.28 9.30 9.27 9.30 149.8K
14:17 9.29 9.29 9.27 9.27 35.5K
14:18 9.26 9.27 9.26 9.27 11.0K
14:19 9.26 9.27 9.25 9.26 140.9K
14:20 9.26 9.28 9.26 9.26 18.2K
14:21 9.27 9.27 9.25 9.26 12.1K
14:22 9.26 9.26 9.25 9.25 23.4K
14:23 9.25 9.26 9.25 9.26 16.3K
14:24 9.23 9.23 9.21 9.21 51.3K
14:25 9.23 9.23 9.20 9.21 53.0K
14:26 9.21 9.21 9.20 9.20 39.9K
14:27 9.20 9.22 9.19 9.21 63.8K
14:28 9.21 9.22 9.21 9.21 9.6K
14:29 9.21 9.21 9.20 9.20 11.9K
14:30 9.20 9.21 9.19 9.20 14.3K
14:31 9.21 9.21 9.20 9.20 27.4K
14:32 9.20 9.21 9.19 9.21 12.7K
14:33 9.21 9.21 9.20 9.20 26.7K
14:34 9.19 9.19 9.17 9.18 22.0K
14:35 9.18 9.20 9.18 9.20 74.5K
14:36 9.19 9.20 9.18 9.20 37.6K
14:37 9.20 9.20 9.19 9.19 4.0K
14:38 9.19 9.20 9.19 9.19 13.6K
14:39 9.19 9.19 9.18 9.19 20.8K
14:40 9.18 9.21 9.18 9.20 39.2K
14:41 9.20 9.20 9.18 9.19 25.5K
14:42 9.18 9.19 9.18 9.19 17.2K
14:43 9.18 9.18 9.17 9.18 11.1K
14:44 9.18 9.18 9.17 9.17 7.8K
14:45 9.17 9.18 9.13 9.13 64.2K
14:46 9.12 9.14 9.12 9.14 35.8K
14:47 9.16 9.16 9.15 9.15 20.9K
14:48 9.16 9.17 9.16 9.17 9.4K
14:49 9.17 9.17 9.16 9.16 26.4K
14:50 9.16 9.16 9.16 9.16 13.8K
14:51 9.16 9.16 9.14 9.14 29.0K
14:52 9.14 9.14 9.13 9.14 6.2K
14:53 9.13 9.16 9.13 9.16 23.4K
14:54 9.15 9.15 9.14 9.15 8.8K
14:55 9.16 9.16 9.13 9.13 34.0K
14:56 9.14 9.15 9.14 9.15 11.7K
14:57 9.15 9.17 9.15 9.17 12.6K
14:58 9.17 9.17 9.16 9.16 14.6K
14:59 9.16 9.18 9.16 9.18 12.8K
15:00 9.17 9.17 9.15 9.15 10.4K
15:01 9.16 9.17 9.15 9.17 24.3K
15:02 9.17 9.17 9.15 9.15 5.8K
15:03 9.15 9.15 9.13 9.13 9.2K
15:04 9.12 9.15 9.12 9.15 7.2K
15:05 9.15 9.15 9.12 9.14 14.1K
15:06 9.13 9.17 9.13 9.16 71.5K
15:07 9.15 9.16 9.14 9.16 22.7K
15:08 9.14 9.18 9.14 9.18 46.3K
15:09 9.18 9.18 9.17 9.17 25.0K
15:10 9.17 9.17 9.16 9.17 9.5K
15:11 9.17 9.17 9.16 9.16 11.2K
15:12 9.16 9.18 9.16 9.18 8.4K
15:13 9.17 9.18 9.17 9.17 10.3K
15:14 9.19 9.21 9.19 9.21 100.8K
15:15 9.21 9.21 9.18 9.18 19.8K
15:16 9.18 9.18 9.16 9.16 22.4K
15:17 9.17 9.18 9.17 9.17 25.7K
15:18 9.18 9.18 9.17 9.18 19.3K
15:19 9.18 9.19 9.17 9.18 11.6K
15:20 9.17 9.19 9.16 9.19 29.1K
15:21 9.19 9.19 9.17 9.17 29.5K
15:22 9.18 9.22 9.18 9.22 50.8K
15:23 9.21 9.21 9.18 9.18 25.8K
15:24 9.17 9.17 9.16 9.17 25.0K
15:25 9.17 9.19 9.17 9.17 18.4K
15:26 9.17 9.17 9.17 9.17 12.1K
15:27 9.17 9.18 9.17 9.17 9.7K
15:28 9.17 9.17 9.14 9.15 44.8K
15:29 9.16 9.16 9.13 9.13 49.8K
15:30 9.12 9.13 9.12 9.13 36.1K
15:31 9.13 9.16 9.13 9.16 42.8K
15:32 9.17 9.17 9.17 9.17 11.9K
15:33 9.17 9.17 9.15 9.16 23.5K
15:34 9.16 9.20 9.16 9.20 41.9K
15:35 9.19 9.19 9.17 9.17 20.1K
15:36 9.17 9.17 9.16 9.16 50.9K
15:37 9.16 9.17 9.15 9.16 20.4K
15:38 9.16 9.16 9.13 9.13 38.3K
15:39 9.12 9.14 9.11 9.11 79.3K
15:40 9.12 9.13 9.12 9.13 57.7K
15:41 9.13 9.14 9.13 9.13 24.1K
15:42 9.14 9.14 9.13 9.14 35.9K
15:43 9.12 9.14 9.12 9.13 28.9K
15:44 9.13 9.13 9.12 9.12 12.2K
15:45 9.12 9.13 9.12 9.13 21.0K
15:46 9.12 9.14 9.12 9.13 34.2K
15:47 9.14 9.14 9.11 9.12 41.1K
15:48 9.12 9.13 9.12 9.12 21.4K
15:49 9.13 9.14 9.13 9.14 57.2K
15:50 9.13 9.14 9.12 9.13 47.4K
15:51 9.17 9.17 9.14 9.16 114.4K
15:52 9.16 9.16 9.14 9.14 42.7K
15:53 9.14 9.18 9.14 9.18 48.1K
15:54 9.19 9.23 9.18 9.23 185.8K
15:55 9.22 9.22 9.19 9.19 95.9K
15:56 9.15 9.18 9.15 9.18 177.8K
15:57 9.19 9.19 9.15 9.17 64.4K
15:58 9.17 9.17 9.14 9.15 155.9K
15:59 9.15 9.15 9.14 9.14 140.3K
16:00 9.14 9.15 9.03 9.11 1,007.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし