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 9.23 9.44 9.11 9.11 1,286.1K
09:32 9.11 9.11 9.11 9.11 0.0K
09:33 9.11 9.11 9.11 9.11 0.0K
09:34 9.11 9.11 9.11 9.11 0.0K
09:35 9.11 9.11 9.11 9.11 0.0K
09:36 9.16 9.16 9.16 9.16 729.3K
09:37 9.16 9.16 9.16 9.16 0.0K
09:38 9.16 9.16 9.16 9.16 0.0K
09:39 9.24 9.25 9.24 9.25 230.8K
09:40 9.25 9.25 9.25 9.25 0.0K
09:41 9.25 9.25 9.25 9.25 0.0K
09:42 9.25 9.25 9.25 9.25 0.0K
09:43 9.25 9.25 9.25 9.25 0.0K
09:44 9.25 9.25 9.25 9.25 0.0K
09:45 9.25 9.25 9.25 9.25 0.0K
09:46 9.25 9.25 9.25 9.25 0.0K
09:47 9.25 9.25 9.25 9.25 0.0K
09:48 9.25 9.25 9.25 9.25 0.0K
09:49 9.27 9.27 9.27 9.27 2,409.2K
09:50 9.27 9.27 9.27 9.27 0.0K
09:51 9.27 9.27 9.27 9.27 0.0K
09:52 9.27 9.27 9.27 9.27 0.0K
09:53 9.27 9.27 9.27 9.27 0.0K
09:54 9.27 9.27 9.27 9.27 0.0K
09:55 9.21 9.21 9.21 9.21 1,427.8K
09:56 9.20 9.24 9.20 9.24 77.3K
09:57 9.24 9.28 9.24 9.28 188.0K
09:58 9.28 9.33 9.28 9.31 141.2K
09:59 9.31 9.31 9.27 9.29 56.8K
10:00 9.30 9.32 9.29 9.32 70.7K
10:01 9.36 9.38 9.33 9.36 180.9K
10:02 9.38 9.48 9.38 9.48 316.4K
10:03 9.48 9.55 9.48 9.50 556.6K
10:04 9.50 9.52 9.48 9.49 144.1K
10:05 9.49 9.54 9.49 9.54 166.6K
10:06 9.54 9.57 9.50 9.50 290.1K
10:07 9.49 9.63 9.49 9.62 544.2K
10:08 9.64 9.75 9.64 9.74 975.1K
10:09 9.78 9.78 9.73 9.77 441.6K
10:10 9.72 9.80 9.72 9.77 522.3K
10:11 9.77 9.80 9.70 9.70 385.3K
10:12 9.67 9.67 9.59 9.66 514.8K
10:13 9.53 9.54 9.51 9.51 451.7K
10:14 9.44 9.49 9.41 9.41 303.5K
10:15 9.40 9.41 9.37 9.37 246.8K
10:16 9.32 9.32 9.24 9.24 457.3K
10:17 9.21 9.21 9.14 9.15 496.9K
10:18 9.17 9.28 9.17 9.25 353.1K
10:19 9.21 9.24 9.19 9.24 263.5K
10:20 9.16 9.24 9.16 9.19 274.3K
10:21 9.22 9.24 9.21 9.24 98.8K
10:22 9.26 9.31 9.26 9.29 215.8K
10:23 9.27 9.28 9.23 9.28 152.1K
10:24 9.28 9.29 9.23 9.28 137.2K
10:25 9.30 9.32 9.30 9.31 114.7K
10:26 9.24 9.26 9.21 9.23 311.4K
10:27 9.20 9.20 9.11 9.12 356.2K
10:28 9.15 9.15 9.05 9.08 299.9K
10:29 9.05 9.06 9.04 9.04 360.2K
10:30 9.05 9.11 9.05 9.11 135.4K
10:31 9.12 9.12 9.10 9.12 79.0K
10:32 9.11 9.14 9.09 9.12 100.7K
10:33 9.10 9.10 9.08 9.10 101.0K
10:34 9.11 9.13 9.11 9.12 47.4K
10:35 9.10 9.12 9.09 9.11 104.0K
10:36 9.09 9.09 8.99 8.99 576.7K
10:37 9.04 9.07 9.01 9.01 182.9K
10:38 8.99 9.05 8.99 9.04 91.0K
10:39 9.01 9.04 9.01 9.04 68.7K
10:40 9.03 9.03 9.01 9.01 32.1K
10:41 9.02 9.06 9.02 9.06 75.8K
10:42 9.06 9.06 9.05 9.06 81.5K
10:43 9.06 9.06 9.05 9.05 37.8K
10:44 9.06 9.11 9.06 9.10 111.5K
10:45 9.10 9.14 9.10 9.13 143.5K
10:46 9.13 9.13 9.12 9.12 75.7K
10:47 9.14 9.18 9.14 9.15 99.2K
10:48 9.17 9.20 9.16 9.18 86.3K
10:49 9.18 9.24 9.18 9.23 144.5K
10:50 9.22 9.24 9.21 9.24 66.0K
10:51 9.23 9.23 9.20 9.21 70.2K
10:52 9.25 9.29 9.25 9.27 131.1K
10:53 9.29 9.30 9.28 9.30 71.0K
10:54 9.33 9.33 9.29 9.29 354.3K
10:55 9.31 9.32 9.26 9.26 271.6K
10:56 9.27 9.29 9.26 9.29 81.9K
10:57 9.32 9.32 9.24 9.26 91.4K
10:58 9.23 9.29 9.23 9.29 50.9K
10:59 9.31 9.31 9.29 9.29 89.5K
11:00 9.30 9.32 9.30 9.32 71.9K
11:01 9.31 9.31 9.28 9.28 92.2K
11:02 9.29 9.32 9.29 9.31 74.0K
11:03 9.31 9.40 9.31 9.40 226.8K
11:04 9.41 9.42 9.40 9.42 201.7K
11:05 9.40 9.42 9.36 9.42 112.2K
11:06 9.43 9.43 9.34 9.34 124.4K
11:07 9.31 9.34 9.31 9.34 111.4K
11:08 9.37 9.39 9.36 9.39 33.5K
11:09 9.38 9.38 9.33 9.33 51.7K
11:10 9.33 9.37 9.33 9.37 56.3K
11:11 9.37 9.37 9.34 9.37 122.7K
11:12 9.38 9.41 9.38 9.40 155.3K
11:13 9.41 9.45 9.40 9.40 156.6K
11:14 9.38 9.44 9.38 9.44 109.4K
11:15 9.43 9.45 9.41 9.42 80.9K
11:16 9.42 9.43 9.39 9.40 84.9K
11:17 9.40 9.42 9.40 9.42 45.0K
11:18 9.41 9.43 9.40 9.43 74.9K
11:19 9.42 9.42 9.39 9.41 37.9K
11:20 9.41 9.41 9.36 9.36 116.1K
11:21 9.35 9.35 9.32 9.33 121.9K
11:22 9.32 9.33 9.32 9.32 68.2K
11:23 9.34 9.34 9.28 9.29 71.4K
11:24 9.29 9.29 9.23 9.23 111.8K
11:25 9.26 9.27 9.25 9.25 100.6K
11:26 9.25 9.25 9.18 9.19 145.6K
11:27 9.18 9.20 9.17 9.19 105.7K
11:28 9.19 9.20 9.15 9.16 68.6K
11:29 9.15 9.15 9.12 9.12 96.0K
11:30 9.11 9.11 9.09 9.10 223.5K
11:31 9.10 9.15 9.10 9.15 110.9K
11:32 9.15 9.20 9.15 9.20 127.4K
11:33 9.21 9.24 9.21 9.24 110.9K
11:34 9.23 9.23 9.23 9.23 88.6K
11:35 9.25 9.26 9.25 9.26 55.4K
11:36 9.25 9.25 9.21 9.21 59.8K
11:37 9.21 9.21 9.18 9.18 45.2K
11:38 9.20 9.20 9.18 9.20 146.8K
11:39 9.20 9.20 9.20 9.20 25.4K
11:40 9.18 9.18 9.15 9.15 69.3K
11:41 9.15 9.17 9.15 9.17 23.8K
11:42 9.18 9.18 9.16 9.16 26.2K
11:43 9.14 9.18 9.14 9.18 128.7K
11:44 9.17 9.17 9.14 9.14 41.4K
11:45 9.13 9.15 9.13 9.15 89.3K
11:46 9.17 9.17 9.16 9.17 41.4K
11:47 9.17 9.18 9.16 9.16 42.9K
11:48 9.16 9.16 9.12 9.14 39.2K
11:49 9.14 9.15 9.13 9.15 17.9K
11:50 9.14 9.14 9.11 9.11 44.0K
11:51 9.12 9.12 9.12 9.12 32.5K
11:52 9.12 9.13 9.11 9.13 28.5K
11:53 9.13 9.13 9.11 9.11 24.3K
11:54 9.09 9.10 9.06 9.07 172.3K
11:55 9.10 9.12 9.07 9.07 137.7K
11:56 9.07 9.08 9.05 9.08 252.0K
11:57 9.08 9.08 9.06 9.07 28.4K
11:58 9.07 9.07 9.05 9.05 48.7K
11:59 9.05 9.07 9.05 9.07 37.0K
12:00 9.06 9.07 9.06 9.07 26.2K
12:01 9.07 9.11 9.06 9.11 69.7K
12:02 9.12 9.12 9.10 9.10 61.5K
12:03 9.12 9.12 9.11 9.12 26.8K
12:04 9.11 9.12 9.11 9.11 25.0K
12:05 9.12 9.14 9.12 9.14 42.3K
12:06 9.14 9.17 9.13 9.17 28.7K
12:07 9.17 9.17 9.13 9.13 36.5K
12:08 9.13 9.14 9.13 9.13 33.3K
12:09 9.13 9.17 9.13 9.16 16.3K
12:10 9.16 9.17 9.16 9.17 46.7K
12:11 9.18 9.18 9.17 9.18 20.1K
12:12 9.18 9.19 9.17 9.19 32.1K
12:13 9.19 9.21 9.19 9.21 75.6K
12:14 9.21 9.21 9.20 9.21 37.6K
12:15 9.22 9.22 9.21 9.21 57.8K
12:16 9.21 9.21 9.16 9.16 138.0K
12:17 9.16 9.17 9.15 9.17 8.6K
12:18 9.18 9.20 9.18 9.20 55.0K
12:19 9.20 9.23 9.19 9.23 82.3K
12:20 9.23 9.23 9.18 9.18 69.9K
12:21 9.18 9.22 9.18 9.22 47.6K
12:22 9.23 9.23 9.20 9.21 86.8K
12:23 9.21 9.21 9.18 9.18 39.5K
12:24 9.18 9.21 9.18 9.21 34.8K
12:25 9.21 9.22 9.21 9.22 71.9K
12:26 9.22 9.24 9.22 9.24 54.9K
12:27 9.23 9.23 9.22 9.22 41.0K
12:28 9.21 9.22 9.20 9.22 52.3K
12:29 9.22 9.23 9.22 9.23 7.6K
12:30 9.22 9.23 9.21 9.22 24.9K
12:31 9.22 9.22 9.21 9.21 14.9K
12:32 9.24 9.25 9.24 9.25 18.7K
12:33 9.26 9.26 9.24 9.24 31.4K
12:34 9.25 9.26 9.24 9.26 46.4K
12:35 9.26 9.29 9.26 9.29 28.3K
12:36 9.29 9.30 9.29 9.30 110.1K
12:37 9.29 9.34 9.29 9.34 105.1K
12:38 9.34 9.34 9.31 9.31 220.7K
12:39 9.34 9.37 9.34 9.37 60.8K
12:40 9.37 9.37 9.31 9.33 58.1K
12:41 9.34 9.38 9.34 9.38 64.1K
12:42 9.36 9.36 9.32 9.34 74.9K
12:43 9.35 9.37 9.35 9.36 48.2K
12:44 9.34 9.37 9.34 9.36 73.7K
12:45 9.37 9.37 9.36 9.36 25.9K
12:46 9.36 9.36 9.35 9.36 63.0K
12:47 9.37 9.38 9.36 9.36 108.2K
12:48 9.35 9.35 9.31 9.31 106.5K
12:49 9.31 9.32 9.29 9.31 47.3K
12:50 9.32 9.32 9.29 9.29 25.7K
12:51 9.28 9.28 9.26 9.26 36.0K
12:52 9.26 9.27 9.25 9.27 48.3K
12:53 9.27 9.28 9.24 9.24 46.1K
12:54 9.24 9.24 9.23 9.23 49.8K
12:55 9.23 9.23 9.18 9.19 46.0K
12:56 9.16 9.19 9.15 9.19 177.0K
12:57 9.20 9.21 9.20 9.21 67.6K
12:58 9.22 9.22 9.21 9.22 34.1K
12:59 9.22 9.22 9.18 9.18 94.8K
13:00 9.16 9.18 9.16 9.18 46.8K
13:01 9.17 9.21 9.17 9.21 64.2K
13:02 9.20 9.24 9.20 9.23 23.9K
13:03 9.24 9.25 9.24 9.25 52.0K
13:04 9.24 9.26 9.24 9.25 61.1K
13:05 9.25 9.28 9.25 9.26 41.8K
13:06 9.26 9.27 9.25 9.25 17.1K
13:07 9.24 9.26 9.24 9.26 16.8K
13:08 9.25 9.27 9.25 9.26 23.7K
13:09 9.26 9.28 9.26 9.27 15.4K
13:10 9.25 9.27 9.25 9.27 36.4K
13:11 9.27 9.27 9.25 9.25 27.1K
13:12 9.24 9.24 9.24 9.24 22.3K
13:13 9.25 9.25 9.24 9.25 15.1K
13:14 9.25 9.25 9.24 9.24 20.3K
13:15 9.24 9.27 9.24 9.27 26.5K
13:16 9.26 9.26 9.24 9.24 17.6K
13:17 9.24 9.24 9.23 9.24 21.0K
13:18 9.24 9.25 9.24 9.25 19.2K
13:19 9.25 9.26 9.25 9.25 16.9K
13:20 9.25 9.26 9.24 9.25 21.8K
13:21 9.26 9.27 9.26 9.27 39.4K
13:22 9.27 9.27 9.25 9.25 39.8K
13:23 9.25 9.26 9.24 9.26 19.4K
13:24 9.27 9.29 9.27 9.29 72.2K
13:25 9.29 9.31 9.29 9.30 57.7K
13:26 9.30 9.32 9.29 9.31 40.0K
13:27 9.32 9.33 9.29 9.29 76.0K
13:28 9.29 9.30 9.29 9.29 19.8K
13:29 9.30 9.31 9.30 9.31 24.5K
13:30 9.30 9.32 9.29 9.32 38.7K
13:31 9.31 9.31 9.30 9.30 41.5K
13:32 9.30 9.30 9.30 9.30 33.1K
13:33 9.31 9.34 9.31 9.33 32.0K
13:34 9.33 9.33 9.33 9.33 34.1K
13:35 9.34 9.34 9.31 9.32 57.9K
13:36 9.31 9.32 9.31 9.31 39.1K
13:37 9.31 9.32 9.31 9.32 21.4K
13:38 9.32 9.33 9.32 9.33 11.6K
13:39 9.33 9.33 9.29 9.29 55.4K
13:40 9.30 9.30 9.22 9.23 132.9K
13:41 9.22 9.25 9.22 9.25 71.6K
13:42 9.23 9.25 9.23 9.25 57.5K
13:43 9.24 9.24 9.21 9.21 20.2K
13:44 9.20 9.20 9.17 9.17 137.8K
13:45 9.20 9.21 9.19 9.21 44.8K
13:46 9.21 9.21 9.17 9.17 43.4K
13:47 9.17 9.18 9.15 9.15 39.4K
13:48 9.15 9.18 9.14 9.18 68.0K
13:49 9.19 9.19 9.18 9.18 70.7K
13:50 9.19 9.22 9.19 9.22 89.0K
13:51 9.21 9.21 9.17 9.17 61.1K
13:52 9.18 9.22 9.18 9.22 55.7K
13:53 9.22 9.22 9.19 9.19 23.8K
13:54 9.19 9.21 9.19 9.21 32.1K
13:55 9.20 9.20 9.19 9.19 20.1K
13:56 9.19 9.19 9.17 9.17 37.0K
13:57 9.17 9.17 9.15 9.15 136.6K
13:58 9.16 9.16 9.16 9.16 16.0K
13:59 9.17 9.19 9.17 9.19 33.9K
14:00 9.19 9.19 9.18 9.18 27.6K
14:01 9.18 9.20 9.18 9.18 34.2K
14:02 9.17 9.18 9.17 9.18 5.6K
14:03 9.18 9.21 9.18 9.21 54.3K
14:04 9.22 9.25 9.22 9.25 25.0K
14:05 9.26 9.28 9.26 9.28 98.9K
14:06 9.29 9.29 9.28 9.28 59.7K
14:07 9.29 9.30 9.28 9.29 37.2K
14:08 9.33 9.33 9.30 9.30 158.4K
14:09 9.29 9.30 9.29 9.29 44.9K
14:10 9.29 9.30 9.28 9.28 41.0K
14:11 9.29 9.29 9.28 9.28 18.0K
14:12 9.29 9.30 9.29 9.29 32.3K
14:13 9.31 9.31 9.29 9.29 54.0K
14:14 9.31 9.31 9.30 9.31 23.6K
14:15 9.31 9.31 9.30 9.30 23.5K
14:16 9.29 9.29 9.28 9.28 26.6K
14:17 9.29 9.29 9.28 9.29 15.7K
14:18 9.29 9.29 9.29 9.29 7.1K
14:19 9.29 9.29 9.28 9.29 2.0K
14:20 9.28 9.28 9.27 9.27 23.5K
14:21 9.27 9.27 9.24 9.24 33.3K
14:22 9.24 9.25 9.23 9.24 24.2K
14:23 9.23 9.24 9.23 9.24 33.5K
14:24 9.24 9.24 9.23 9.23 13.1K
14:25 9.23 9.23 9.22 9.22 24.3K
14:26 9.23 9.23 9.22 9.23 8.5K
14:27 9.23 9.23 9.22 9.22 23.2K
14:28 9.23 9.23 9.20 9.20 19.1K
14:29 9.21 9.23 9.21 9.23 12.6K
14:30 9.23 9.23 9.21 9.22 15.8K
14:31 9.22 9.22 9.21 9.22 8.9K
14:32 9.22 9.22 9.22 9.22 14.3K
14:33 9.22 9.23 9.22 9.23 23.0K
14:34 9.23 9.23 9.22 9.22 7.2K
14:35 9.23 9.23 9.23 9.23 24.7K
14:36 9.23 9.23 9.22 9.22 5.7K
14:37 9.23 9.25 9.21 9.25 57.6K
14:38 9.25 9.25 9.24 9.25 13.2K
14:39 9.25 9.27 9.25 9.27 37.2K
14:40 9.27 9.27 9.27 9.27 27.5K
14:41 9.28 9.28 9.27 9.27 15.5K
14:42 9.28 9.30 9.28 9.30 60.2K
14:43 9.30 9.30 9.29 9.29 35.2K
14:44 9.29 9.29 9.28 9.28 20.4K
14:45 9.28 9.28 9.28 9.28 6.6K
14:46 9.25 9.26 9.25 9.25 60.7K
14:47 9.25 9.26 9.25 9.25 17.2K
14:48 9.25 9.26 9.25 9.25 26.9K
14:49 9.26 9.28 9.26 9.27 14.1K
14:50 9.29 9.31 9.29 9.31 42.6K
14:51 9.30 9.30 9.29 9.29 40.2K
14:52 9.29 9.29 9.28 9.29 6.7K
14:53 9.29 9.29 9.28 9.28 6.9K
14:54 9.28 9.32 9.28 9.32 35.3K
14:55 9.31 9.32 9.31 9.32 50.8K
14:56 9.32 9.32 9.28 9.28 29.3K
14:57 9.29 9.29 9.27 9.27 12.4K
14:58 9.26 9.26 9.26 9.26 15.5K
14:59 9.27 9.28 9.27 9.28 8.9K
15:00 9.29 9.29 9.28 9.28 5.2K
15:01 9.28 9.30 9.28 9.30 14.6K
15:02 9.30 9.31 9.30 9.30 8.4K
15:03 9.29 9.30 9.29 9.30 9.9K
15:04 9.29 9.30 9.29 9.29 13.3K
15:05 9.30 9.30 9.29 9.29 8.5K
15:06 9.30 9.30 9.29 9.29 30.6K
15:07 9.29 9.29 9.28 9.28 15.4K
15:08 9.28 9.29 9.27 9.29 18.4K
15:09 9.29 9.29 9.29 9.29 11.1K
15:10 9.29 9.31 9.29 9.30 26.7K
15:11 9.31 9.31 9.29 9.30 24.7K
15:12 9.30 9.30 9.28 9.28 13.3K
15:13 9.28 9.28 9.28 9.28 8.1K
15:14 9.28 9.28 9.27 9.27 24.0K
15:15 9.26 9.28 9.26 9.28 14.4K
15:16 9.28 9.28 9.27 9.27 17.2K
15:17 9.28 9.30 9.28 9.30 24.0K
15:18 9.30 9.30 9.30 9.30 10.9K
15:19 9.30 9.31 9.30 9.31 29.5K
15:20 9.30 9.31 9.29 9.30 13.6K
15:21 9.30 9.31 9.30 9.31 15.2K
15:22 9.31 9.34 9.31 9.34 75.7K
15:23 9.35 9.35 9.33 9.34 70.9K
15:24 9.34 9.34 9.33 9.34 10.0K
15:25 9.34 9.34 9.34 9.34 12.2K
15:26 9.34 9.34 9.32 9.32 44.6K
15:27 9.33 9.33 9.32 9.32 27.8K
15:28 9.33 9.35 9.33 9.35 48.3K
15:29 9.34 9.35 9.34 9.35 13.7K
15:30 9.35 9.35 9.32 9.32 98.8K
15:31 9.33 9.33 9.31 9.32 35.3K
15:32 9.36 9.39 9.35 9.35 173.7K
15:33 9.35 9.35 9.32 9.32 45.3K
15:34 9.34 9.35 9.34 9.35 31.6K
15:35 9.35 9.35 9.34 9.34 27.3K
15:36 9.34 9.35 9.34 9.35 32.2K
15:37 9.35 9.35 9.32 9.32 60.7K
15:38 9.32 9.32 9.31 9.32 61.2K
15:39 9.31 9.32 9.31 9.31 33.6K
15:40 9.30 9.31 9.30 9.30 63.8K
15:41 9.29 9.30 9.28 9.29 49.0K
15:42 9.29 9.29 9.27 9.27 27.8K
15:43 9.28 9.31 9.28 9.31 48.6K
15:44 9.31 9.31 9.30 9.30 21.3K
15:45 9.30 9.31 9.30 9.31 14.8K
15:46 9.32 9.32 9.31 9.31 55.2K
15:47 9.31 9.32 9.31 9.32 24.6K
15:48 9.32 9.34 9.31 9.33 59.6K
15:49 9.33 9.34 9.32 9.34 32.3K
15:50 9.34 9.34 9.33 9.33 20.9K
15:51 9.33 9.33 9.31 9.33 73.2K
15:52 9.33 9.33 9.32 9.32 58.0K
15:53 9.33 9.34 9.33 9.34 43.2K
15:54 9.34 9.34 9.33 9.33 58.1K
15:55 9.33 9.34 9.33 9.34 101.6K
15:56 9.36 9.36 9.35 9.35 142.0K
15:57 9.36 9.36 9.35 9.36 91.7K
15:58 9.36 9.36 9.35 9.36 101.1K
15:59 9.37 9.38 9.37 9.37 163.8K
16:00 9.38 9.38 9.30 9.37 782.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし