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 9.49 9.56 9.26 9.56 1,349.9K
09:32 9.64 9.85 9.64 9.85 950.6K
09:33 9.85 9.99 9.85 9.92 1,036.2K
09:34 10.01 10.01 9.68 9.68 1,369.0K
09:35 9.69 9.71 9.66 9.71 272.4K
09:36 9.72 9.72 9.66 9.66 228.1K
09:37 9.69 9.72 9.58 9.60 316.4K
09:38 9.57 9.58 9.56 9.56 288.9K
09:39 9.57 9.61 9.53 9.53 209.5K
09:40 9.48 9.48 9.45 9.48 252.0K
09:41 9.47 9.47 9.38 9.38 307.8K
09:42 9.42 9.44 9.40 9.43 249.0K
09:43 9.46 9.48 9.46 9.48 251.5K
09:44 9.49 9.53 9.49 9.51 163.4K
09:45 9.62 9.64 9.61 9.62 227.5K
09:46 9.64 9.74 9.64 9.74 271.7K
09:47 9.71 9.71 9.59 9.64 325.6K
09:48 9.67 9.67 9.61 9.65 193.0K
09:49 9.64 9.67 9.63 9.63 236.1K
09:50 9.64 9.64 9.47 9.47 566.3K
09:51 9.46 9.46 9.32 9.34 690.2K
09:52 9.32 9.35 9.30 9.32 274.4K
09:53 9.33 9.42 9.33 9.42 181.3K
09:54 9.41 9.44 9.33 9.36 263.6K
09:55 9.33 9.38 9.33 9.36 185.6K
09:56 9.34 9.36 9.31 9.36 131.6K
09:57 9.35 9.35 9.31 9.31 183.0K
09:58 9.32 9.32 9.27 9.29 310.4K
09:59 9.28 9.30 9.27 9.27 109.8K
10:00 9.22 9.26 9.22 9.26 259.9K
10:01 9.21 9.26 9.21 9.26 104.7K
10:02 9.27 9.34 9.27 9.34 161.1K
10:03 9.35 9.37 9.34 9.36 222.6K
10:04 9.39 9.42 9.39 9.42 257.2K
10:05 9.42 9.44 9.42 9.43 195.2K
10:06 9.48 9.54 9.46 9.54 307.5K
10:07 9.58 9.58 9.53 9.57 246.7K
10:08 9.60 9.60 9.53 9.54 335.7K
10:09 9.57 9.57 9.51 9.56 127.8K
10:10 9.55 9.55 9.52 9.53 130.6K
10:11 9.52 9.53 9.47 9.51 84.0K
10:12 9.54 9.56 9.53 9.56 163.4K
10:13 9.53 9.57 9.53 9.56 114.8K
10:14 9.54 9.59 9.54 9.58 120.5K
10:15 9.59 9.60 9.57 9.57 102.9K
10:16 9.54 9.55 9.54 9.54 106.3K
10:17 9.54 9.60 9.54 9.58 122.3K
10:18 9.58 9.59 9.55 9.56 72.0K
10:19 9.54 9.54 9.49 9.49 39.5K
10:20 9.53 9.53 9.48 9.50 94.2K
10:21 9.49 9.50 9.48 9.50 139.0K
10:22 9.47 9.51 9.47 9.47 95.2K
10:23 9.47 9.49 9.47 9.48 24.7K
10:24 9.47 9.47 9.44 9.44 80.6K
10:25 9.47 9.50 9.47 9.50 44.8K
10:26 9.48 9.52 9.48 9.49 123.8K
10:27 9.48 9.49 9.44 9.49 47.2K
10:28 9.48 9.50 9.48 9.49 23.1K
10:29 9.49 9.53 9.49 9.53 54.4K
10:30 9.54 9.57 9.54 9.56 85.9K
10:31 9.57 9.57 9.56 9.56 33.7K
10:32 9.57 9.57 9.52 9.54 143.4K
10:33 9.56 9.56 9.50 9.52 51.9K
10:34 9.52 9.53 9.51 9.53 30.0K
10:35 9.51 9.54 9.51 9.54 19.5K
10:36 9.55 9.55 9.52 9.52 40.2K
10:37 9.51 9.54 9.50 9.54 77.5K
10:38 9.55 9.55 9.51 9.51 74.5K
10:39 9.50 9.55 9.50 9.55 105.0K
10:40 9.56 9.56 9.53 9.54 106.5K
10:41 9.54 9.55 9.54 9.54 87.8K
10:42 9.52 9.52 9.47 9.47 113.1K
10:43 9.48 9.53 9.48 9.53 120.5K
10:44 9.51 9.51 9.47 9.48 57.3K
10:45 9.48 9.49 9.47 9.47 56.9K
10:46 9.46 9.51 9.46 9.48 197.1K
10:47 9.49 9.50 9.49 9.49 35.3K
10:48 9.49 9.49 9.44 9.45 57.4K
10:49 9.45 9.45 9.43 9.45 21.2K
10:50 9.46 9.46 9.45 9.45 51.8K
10:51 9.45 9.45 9.41 9.41 86.1K
10:52 9.45 9.46 9.42 9.42 147.3K
10:53 9.43 9.43 9.38 9.40 154.2K
10:54 9.40 9.42 9.40 9.40 111.3K
10:55 9.39 9.39 9.37 9.37 30.5K
10:56 9.38 9.40 9.38 9.39 101.5K
10:57 9.41 9.41 9.37 9.39 84.3K
10:58 9.38 9.40 9.38 9.40 85.3K
10:59 9.41 9.41 9.36 9.36 91.5K
11:00 9.35 9.35 9.34 9.34 69.0K
11:01 9.34 9.37 9.34 9.34 114.4K
11:02 9.35 9.37 9.35 9.37 27.4K
11:03 9.38 9.38 9.35 9.36 68.0K
11:04 9.36 9.37 9.34 9.35 36.5K
11:05 9.36 9.37 9.34 9.34 37.6K
11:06 9.34 9.34 9.30 9.31 142.1K
11:07 9.33 9.33 9.29 9.29 79.0K
11:08 9.29 9.29 9.26 9.26 75.6K
11:09 9.26 9.28 9.26 9.26 81.2K
11:10 9.24 9.24 9.20 9.20 385.9K
11:11 9.21 9.22 9.19 9.19 96.4K
11:12 9.21 9.24 9.21 9.24 194.5K
11:13 9.23 9.27 9.23 9.27 103.6K
11:14 9.25 9.30 9.25 9.30 55.5K
11:15 9.29 9.29 9.27 9.28 60.3K
11:16 9.28 9.28 9.26 9.26 19.2K
11:17 9.26 9.26 9.21 9.22 85.6K
11:18 9.22 9.23 9.17 9.17 226.8K
11:19 9.18 9.19 9.17 9.17 103.7K
11:20 9.16 9.17 9.16 9.17 23.4K
11:21 9.17 9.18 9.15 9.17 145.5K
11:22 9.18 9.18 9.14 9.16 107.2K
11:23 9.15 9.15 9.12 9.12 68.4K
11:24 9.11 9.13 9.11 9.12 73.6K
11:25 9.11 9.11 9.10 9.10 170.1K
11:26 9.10 9.10 9.08 9.08 77.8K
11:27 9.08 9.09 9.08 9.08 49.8K
11:28 9.07 9.08 9.06 9.06 23.5K
11:29 9.06 9.07 9.04 9.05 133.1K
11:30 9.06 9.06 9.02 9.03 53.4K
11:31 9.04 9.06 9.03 9.06 78.2K
11:32 9.08 9.11 9.08 9.10 98.9K
11:33 9.12 9.12 9.10 9.12 134.1K
11:34 9.13 9.14 9.13 9.14 73.2K
11:35 9.15 9.15 9.13 9.15 50.5K
11:36 9.14 9.14 9.12 9.13 78.2K
11:37 9.13 9.18 9.13 9.18 54.0K
11:38 9.19 9.20 9.18 9.20 30.6K
11:39 9.20 9.21 9.20 9.20 45.2K
11:40 9.21 9.22 9.20 9.20 25.5K
11:41 9.21 9.22 9.20 9.20 29.3K
11:42 9.20 9.21 9.19 9.21 32.3K
11:43 9.21 9.21 9.20 9.20 26.3K
11:44 9.20 9.20 9.19 9.19 53.8K
11:45 9.18 9.18 9.16 9.17 49.5K
11:46 9.17 9.17 9.13 9.13 30.2K
11:47 9.13 9.14 9.13 9.14 14.2K
11:48 9.12 9.13 9.11 9.13 28.2K
11:49 9.13 9.14 9.10 9.10 14.3K
11:50 9.12 9.12 9.12 9.12 34.7K
11:51 9.11 9.12 9.10 9.10 30.7K
11:52 9.11 9.11 9.09 9.09 65.2K
11:53 9.09 9.10 9.06 9.07 111.0K
11:54 9.10 9.10 9.09 9.10 200.8K
11:55 9.10 9.10 9.08 9.08 88.2K
11:56 9.08 9.08 9.07 9.07 63.0K
11:57 9.08 9.08 9.07 9.07 54.3K
11:58 9.07 9.07 9.06 9.07 35.9K
11:59 9.07 9.12 9.07 9.09 212.7K
12:00 9.10 9.10 9.09 9.09 120.3K
12:01 9.08 9.09 9.08 9.08 9.2K
12:02 9.08 9.09 9.07 9.07 23.4K
12:03 9.07 9.07 9.06 9.06 28.5K
12:04 9.05 9.06 9.04 9.06 42.4K
12:05 9.07 9.07 9.06 9.07 18.5K
12:06 9.08 9.08 9.07 9.07 27.4K
12:07 9.08 9.09 9.07 9.07 59.9K
12:08 9.07 9.08 9.06 9.06 30.9K
12:09 9.07 9.08 9.06 9.06 57.7K
12:10 9.06 9.08 9.06 9.06 17.1K
12:11 9.08 9.08 9.05 9.05 15.1K
12:12 9.05 9.07 9.05 9.07 14.2K
12:13 9.07 9.07 9.05 9.07 19.2K
12:14 9.07 9.08 9.07 9.07 26.7K
12:15 9.05 9.06 9.05 9.05 38.4K
12:16 9.06 9.08 9.06 9.08 33.8K
12:17 9.08 9.09 9.08 9.09 28.0K
12:18 9.08 9.10 9.08 9.09 22.1K
12:19 9.09 9.09 9.08 9.09 22.7K
12:20 9.08 9.11 9.08 9.10 21.2K
12:21 9.08 9.09 9.08 9.09 10.4K
12:22 9.10 9.10 9.08 9.08 24.7K
12:23 9.07 9.09 9.07 9.09 10.2K
12:24 9.07 9.08 9.07 9.08 3.6K
12:25 9.09 9.10 9.09 9.09 13.4K
12:26 9.08 9.08 9.07 9.07 13.2K
12:27 9.06 9.07 9.06 9.07 5.3K
12:28 9.06 9.06 9.05 9.05 13.4K
12:29 9.04 9.06 9.04 9.06 48.4K
12:30 9.06 9.08 9.06 9.08 28.7K
12:31 9.08 9.09 9.08 9.09 24.9K
12:32 9.09 9.09 9.09 9.09 20.4K
12:33 9.09 9.09 9.08 9.08 102.8K
12:34 9.09 9.09 9.08 9.09 26.4K
12:35 9.08 9.09 9.07 9.07 30.8K
12:36 9.08 9.10 9.08 9.10 28.7K
12:37 9.10 9.11 9.09 9.10 29.8K
12:38 9.10 9.10 9.08 9.10 67.2K
12:39 9.10 9.11 9.10 9.10 23.7K
12:40 9.12 9.12 9.10 9.10 38.0K
12:41 9.10 9.10 9.09 9.10 14.4K
12:42 9.12 9.16 9.12 9.15 287.7K
12:43 9.14 9.16 9.14 9.16 138.9K
12:44 9.15 9.18 9.15 9.17 127.5K
12:45 9.16 9.17 9.16 9.17 85.3K
12:46 9.16 9.16 9.15 9.15 40.7K
12:47 9.14 9.14 9.12 9.13 52.1K
12:48 9.14 9.17 9.14 9.17 91.8K
12:49 9.17 9.17 9.16 9.17 27.9K
12:50 9.17 9.17 9.15 9.15 37.5K
12:51 9.16 9.16 9.13 9.14 21.2K
12:52 9.13 9.13 9.12 9.12 20.6K
12:53 9.11 9.11 9.11 9.11 42.6K
12:54 9.11 9.13 9.11 9.12 21.0K
12:55 9.12 9.14 9.12 9.13 8.8K
12:56 9.14 9.14 9.12 9.13 16.1K
12:57 9.12 9.13 9.12 9.13 19.0K
12:58 9.12 9.13 9.11 9.11 25.2K
12:59 9.10 9.10 9.09 9.10 48.3K
13:00 9.10 9.11 9.10 9.11 8.7K
13:01 9.11 9.11 9.11 9.11 16.5K
13:02 9.11 9.11 9.11 9.11 7.1K
13:03 9.12 9.12 9.09 9.09 18.9K
13:04 9.10 9.12 9.10 9.11 19.7K
13:05 9.11 9.12 9.10 9.10 41.0K
13:06 9.10 9.11 9.09 9.11 4.0K
13:07 9.11 9.13 9.11 9.13 27.9K
13:08 9.14 9.14 9.13 9.13 19.3K
13:09 9.13 9.15 9.13 9.14 20.5K
13:10 9.15 9.15 9.12 9.12 31.7K
13:11 9.12 9.12 9.12 9.12 8.1K
13:12 9.12 9.12 9.11 9.12 4.4K
13:13 9.11 9.12 9.11 9.12 27.1K
13:14 9.13 9.14 9.13 9.13 14.1K
13:15 9.13 9.13 9.10 9.10 30.4K
13:16 9.10 9.12 9.09 9.12 29.3K
13:17 9.12 9.13 9.11 9.11 32.1K
13:18 9.11 9.13 9.11 9.13 44.1K
13:19 9.13 9.14 9.13 9.14 10.8K
13:20 9.13 9.14 9.13 9.14 5.1K
13:21 9.14 9.14 9.12 9.12 9.7K
13:22 9.12 9.13 9.12 9.13 21.9K
13:23 9.13 9.13 9.13 9.13 9.5K
13:24 9.12 9.13 9.11 9.11 16.9K
13:25 9.11 9.11 9.11 9.11 12.2K
13:26 9.11 9.11 9.07 9.08 88.4K
13:27 9.08 9.09 9.08 9.09 23.0K
13:28 9.09 9.10 9.08 9.09 28.4K
13:29 9.09 9.09 9.08 9.09 27.9K
13:30 9.07 9.08 9.07 9.08 15.1K
13:31 9.08 9.08 9.08 9.08 9.0K
13:32 9.07 9.09 9.07 9.08 9.2K
13:33 9.08 9.08 9.07 9.08 5.1K
13:34 9.09 9.09 9.09 9.09 9.1K
13:35 9.09 9.10 9.09 9.10 20.5K
13:36 9.10 9.10 9.09 9.10 8.3K
13:37 9.10 9.11 9.10 9.11 19.3K
13:38 9.11 9.11 9.11 9.11 13.0K
13:39 9.11 9.11 9.10 9.11 49.6K
13:40 9.11 9.12 9.11 9.12 12.9K
13:41 9.12 9.12 9.11 9.12 2.7K
13:42 9.13 9.13 9.12 9.12 18.0K
13:43 9.12 9.12 9.09 9.09 19.8K
13:44 9.09 9.13 9.09 9.13 18.3K
13:45 9.12 9.14 9.12 9.13 20.1K
13:46 9.12 9.12 9.11 9.11 2.9K
13:47 9.11 9.13 9.11 9.11 7.7K
13:48 9.12 9.14 9.12 9.12 18.1K
13:49 9.13 9.14 9.13 9.14 10.8K
13:50 9.13 9.13 9.12 9.12 12.7K
13:51 9.12 9.14 9.12 9.14 33.5K
13:52 9.13 9.14 9.13 9.14 14.0K
13:53 9.13 9.13 9.13 9.13 9.3K
13:54 9.15 9.16 9.13 9.13 104.4K
13:55 9.13 9.13 9.13 9.13 32.5K
13:56 9.14 9.14 9.13 9.14 4.6K
13:57 9.14 9.16 9.14 9.16 16.5K
13:58 9.15 9.17 9.15 9.17 35.9K
13:59 9.18 9.18 9.17 9.18 35.6K
14:00 9.18 9.18 9.16 9.17 6.7K
14:01 9.17 9.17 9.16 9.17 7.1K
14:02 9.17 9.18 9.16 9.17 23.7K
14:03 9.17 9.17 9.15 9.16 13.8K
14:04 9.16 9.16 9.16 9.16 9.7K
14:05 9.15 9.16 9.15 9.16 4.7K
14:06 9.15 9.16 9.15 9.16 13.4K
14:07 9.17 9.18 9.16 9.16 11.6K
14:08 9.17 9.17 9.16 9.16 2.3K
14:09 9.16 9.18 9.16 9.18 2.5K
14:10 9.18 9.18 9.17 9.17 12.3K
14:11 9.17 9.17 9.15 9.15 27.7K
14:12 9.17 9.17 9.17 9.17 17.1K
14:13 9.17 9.17 9.16 9.16 8.5K
14:14 9.16 9.16 9.15 9.16 5.3K
14:15 9.17 9.18 9.16 9.18 5.4K
14:16 9.18 9.18 9.17 9.18 1.1K
14:17 9.17 9.17 9.16 9.16 9.8K
14:18 9.15 9.17 9.15 9.17 10.6K
14:19 9.17 9.17 9.16 9.16 7.3K
14:20 9.16 9.17 9.16 9.17 1.9K
14:21 9.16 9.18 9.16 9.18 8.2K
14:22 9.17 9.18 9.17 9.18 7.6K
14:23 9.18 9.20 9.17 9.19 35.2K
14:24 9.19 9.20 9.19 9.20 20.2K
14:25 9.20 9.22 9.20 9.21 13.4K
14:26 9.21 9.21 9.19 9.20 47.0K
14:27 9.20 9.21 9.20 9.20 57.1K
14:28 9.20 9.20 9.19 9.19 4.7K
14:29 9.20 9.20 9.20 9.20 1.2K
14:30 9.20 9.20 9.19 9.19 12.2K
14:31 9.19 9.19 9.17 9.17 10.0K
14:32 9.18 9.18 9.17 9.17 3.7K
14:33 9.17 9.18 9.17 9.17 2.9K
14:34 9.18 9.19 9.18 9.18 30.3K
14:35 9.18 9.18 9.17 9.18 4.2K
14:36 9.18 9.19 9.17 9.18 8.3K
14:37 9.18 9.21 9.18 9.21 23.6K
14:38 9.20 9.21 9.20 9.20 23.4K
14:39 9.20 9.22 9.19 9.22 18.2K
14:40 9.22 9.23 9.22 9.22 31.2K
14:41 9.23 9.23 9.22 9.22 7.0K
14:42 9.22 9.22 9.21 9.22 19.9K
14:43 9.23 9.23 9.21 9.22 6.6K
14:44 9.22 9.22 9.21 9.22 4.5K
14:45 9.22 9.23 9.21 9.23 4.0K
14:46 9.23 9.23 9.19 9.19 30.2K
14:47 9.20 9.21 9.20 9.21 24.8K
14:48 9.21 9.21 9.19 9.20 21.4K
14:49 9.19 9.20 9.19 9.20 4.9K
14:50 9.20 9.21 9.20 9.21 3.6K
14:51 9.20 9.22 9.20 9.21 13.3K
14:52 9.21 9.21 9.20 9.21 5.3K
14:53 9.21 9.21 9.21 9.21 13.2K
14:54 9.20 9.21 9.20 9.20 4.9K
14:55 9.21 9.21 9.20 9.20 2.8K
14:56 9.20 9.20 9.20 9.20 4.8K
14:57 9.20 9.20 9.19 9.19 12.4K
14:58 9.19 9.20 9.19 9.20 20.4K
14:59 9.20 9.20 9.19 9.20 7.2K
15:00 9.19 9.20 9.19 9.19 6.1K
15:01 9.18 9.20 9.18 9.18 48.0K
15:02 9.21 9.24 9.21 9.22 175.7K
15:03 9.21 9.22 9.21 9.22 11.5K
15:04 9.24 9.24 9.23 9.24 18.4K
15:05 9.24 9.25 9.23 9.23 57.6K
15:06 9.22 9.23 9.22 9.22 18.1K
15:07 9.23 9.23 9.23 9.23 8.0K
15:08 9.22 9.23 9.22 9.23 8.2K
15:09 9.23 9.23 9.22 9.22 21.6K
15:10 9.22 9.24 9.22 9.24 8.2K
15:11 9.23 9.23 9.20 9.20 38.6K
15:12 9.21 9.21 9.20 9.21 15.0K
15:13 9.21 9.21 9.18 9.18 29.1K
15:14 9.17 9.19 9.17 9.18 109.5K
15:15 9.18 9.21 9.18 9.21 40.2K
15:16 9.21 9.21 9.20 9.20 23.2K
15:17 9.21 9.21 9.20 9.21 34.5K
15:18 9.21 9.21 9.19 9.20 39.2K
15:19 9.20 9.20 9.19 9.20 68.1K
15:20 9.19 9.22 9.19 9.22 64.2K
15:21 9.22 9.22 9.20 9.20 48.8K
15:22 9.21 9.21 9.21 9.21 32.7K
15:23 9.21 9.21 9.20 9.21 45.2K
15:24 9.20 9.22 9.20 9.22 24.3K
15:25 9.22 9.22 9.20 9.20 79.7K
15:26 9.20 9.21 9.20 9.21 34.3K
15:27 9.23 9.25 9.23 9.24 99.0K
15:28 9.24 9.26 9.24 9.26 62.7K
15:29 9.26 9.26 9.21 9.22 118.0K
15:30 9.23 9.26 9.23 9.25 101.8K
15:31 9.22 9.24 9.22 9.23 38.4K
15:32 9.24 9.25 9.23 9.25 20.9K
15:33 9.26 9.26 9.23 9.23 94.9K
15:34 9.25 9.27 9.25 9.27 83.2K
15:35 9.26 9.31 9.26 9.31 140.9K
15:36 9.30 9.30 9.29 9.30 52.8K
15:37 9.30 9.30 9.29 9.29 27.5K
15:38 9.28 9.29 9.27 9.29 21.1K
15:39 9.30 9.30 9.29 9.29 17.0K
15:40 9.29 9.29 9.26 9.26 94.0K
15:41 9.26 9.27 9.25 9.26 35.4K
15:42 9.27 9.27 9.27 9.27 14.1K
15:43 9.27 9.27 9.25 9.27 16.8K
15:44 9.27 9.27 9.27 9.27 11.8K
15:45 9.29 9.29 9.28 9.29 84.9K
15:46 9.29 9.30 9.29 9.30 21.3K
15:47 9.29 9.31 9.29 9.31 94.1K
15:48 9.29 9.30 9.28 9.30 57.4K
15:49 9.28 9.29 9.28 9.29 9.4K
15:50 9.29 9.30 9.28 9.28 32.8K
15:51 9.27 9.29 9.27 9.29 42.9K
15:52 9.29 9.29 9.27 9.27 112.9K
15:53 9.27 9.29 9.27 9.29 15.8K
15:54 9.29 9.30 9.28 9.30 44.1K
15:55 9.29 9.30 9.24 9.25 151.4K
15:56 9.24 9.24 9.22 9.22 69.4K
15:57 9.22 9.22 9.21 9.22 25.8K
15:58 9.23 9.23 9.22 9.22 33.2K
15:59 9.23 9.24 9.23 9.24 150.3K
16:00 9.23 9.28 9.18 9.22 827.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし