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 8.59 8.89 8.48 8.52 1,641.1K
09:32 8.56 8.56 8.55 8.55 111.4K
09:33 8.53 8.56 8.52 8.56 121.2K
09:34 8.55 8.59 8.54 8.59 79.3K
09:35 8.58 8.61 8.58 8.61 84.7K
09:36 8.59 8.59 8.49 8.49 103.4K
09:37 8.48 8.48 8.44 8.44 134.1K
09:38 8.45 8.45 8.42 8.42 125.4K
09:39 8.43 8.48 8.43 8.47 112.2K
09:40 8.46 8.46 8.43 8.44 80.9K
09:41 8.44 8.46 8.43 8.45 84.0K
09:42 8.43 8.43 8.41 8.42 68.2K
09:43 8.41 8.41 8.36 8.36 316.0K
09:44 8.38 8.38 8.36 8.37 178.5K
09:45 8.38 8.42 8.38 8.42 89.2K
09:46 8.40 8.44 8.40 8.44 67.1K
09:47 8.41 8.43 8.41 8.41 26.8K
09:48 8.42 8.46 8.42 8.46 89.6K
09:49 8.47 8.50 8.47 8.49 112.8K
09:50 8.50 8.52 8.47 8.47 95.1K
09:51 8.47 8.47 8.46 8.47 68.4K
09:52 8.48 8.48 8.46 8.47 34.4K
09:53 8.47 8.50 8.45 8.45 90.8K
09:54 8.45 8.47 8.42 8.42 90.4K
09:55 8.44 8.45 8.44 8.45 76.6K
09:56 8.45 8.45 8.44 8.44 36.3K
09:57 8.44 8.45 8.41 8.42 47.9K
09:58 8.41 8.41 8.40 8.40 30.6K
09:59 8.41 8.41 8.37 8.37 51.3K
10:00 8.38 8.39 8.38 8.38 50.0K
10:01 8.38 8.43 8.38 8.43 79.6K
10:02 8.42 8.44 8.42 8.43 34.7K
10:03 8.44 8.44 8.42 8.42 26.0K
10:04 8.43 8.44 8.40 8.41 32.2K
10:05 8.41 8.42 8.41 8.41 39.0K
10:06 8.41 8.43 8.41 8.43 35.9K
10:07 8.44 8.44 8.42 8.42 23.5K
10:08 8.43 8.43 8.39 8.39 20.1K
10:09 8.39 8.43 8.39 8.43 47.4K
10:10 8.43 8.45 8.43 8.44 34.7K
10:11 8.44 8.45 8.42 8.45 49.9K
10:12 8.46 8.46 8.43 8.44 74.0K
10:13 8.45 8.47 8.44 8.47 56.0K
10:14 8.46 8.49 8.46 8.49 43.7K
10:15 8.47 8.48 8.46 8.48 47.8K
10:16 8.48 8.49 8.47 8.48 45.1K
10:17 8.48 8.48 8.46 8.46 29.4K
10:18 8.48 8.48 8.47 8.48 12.9K
10:19 8.48 8.49 8.47 8.49 30.6K
10:20 8.51 8.51 8.49 8.50 35.9K
10:21 8.49 8.50 8.49 8.50 24.9K
10:22 8.51 8.51 8.49 8.49 59.4K
10:23 8.50 8.52 8.50 8.52 42.0K
10:24 8.51 8.52 8.51 8.52 15.7K
10:25 8.52 8.53 8.51 8.51 39.9K
10:26 8.51 8.53 8.51 8.52 17.9K
10:27 8.52 8.54 8.52 8.53 26.4K
10:28 8.55 8.57 8.53 8.57 48.3K
10:29 8.56 8.57 8.55 8.57 42.3K
10:30 8.56 8.58 8.56 8.58 62.3K
10:31 8.59 8.59 8.58 8.58 36.5K
10:32 8.58 8.60 8.58 8.59 26.5K
10:33 8.60 8.60 8.58 8.59 43.4K
10:34 8.60 8.61 8.60 8.60 11.7K
10:35 8.62 8.63 8.62 8.62 67.2K
10:36 8.61 8.61 8.59 8.60 51.6K
10:37 8.59 8.60 8.59 8.59 44.6K
10:38 8.59 8.62 8.59 8.62 22.2K
10:39 8.61 8.61 8.59 8.59 100.5K
10:40 8.60 8.60 8.58 8.59 30.8K
10:41 8.59 8.59 8.58 8.58 83.5K
10:42 8.56 8.59 8.56 8.59 54.8K
10:43 8.58 8.58 8.57 8.58 56.9K
10:44 8.58 8.61 8.58 8.61 41.2K
10:45 8.63 8.63 8.62 8.62 44.8K
10:46 8.59 8.62 8.59 8.62 29.7K
10:47 8.62 8.63 8.61 8.63 22.7K
10:48 8.62 8.62 8.60 8.61 26.1K
10:49 8.61 8.61 8.59 8.59 26.8K
10:50 8.57 8.59 8.57 8.59 15.5K
10:51 8.58 8.59 8.56 8.56 36.0K
10:52 8.57 8.57 8.56 8.56 29.8K
10:53 8.58 8.58 8.57 8.58 17.1K
10:54 8.60 8.61 8.59 8.60 37.6K
10:55 8.60 8.60 8.58 8.58 12.1K
10:56 8.59 8.60 8.59 8.60 25.4K
10:57 8.60 8.60 8.59 8.59 14.7K
10:58 8.58 8.59 8.58 8.59 19.8K
10:59 8.59 8.60 8.59 8.59 12.3K
11:00 8.59 8.60 8.58 8.58 10.2K
11:01 8.58 8.58 8.57 8.58 11.4K
11:02 8.59 8.60 8.58 8.60 9.2K
11:03 8.61 8.62 8.60 8.62 13.3K
11:04 8.62 8.63 8.61 8.61 20.0K
11:05 8.60 8.61 8.60 8.61 14.7K
11:06 8.61 8.61 8.58 8.58 11.9K
11:07 8.59 8.60 8.59 8.59 12.8K
11:08 8.59 8.61 8.59 8.61 8.8K
11:09 8.61 8.63 8.61 8.61 23.4K
11:10 8.62 8.62 8.61 8.62 15.3K
11:11 8.62 8.62 8.61 8.61 11.6K
11:12 8.61 8.63 8.61 8.63 23.6K
11:13 8.64 8.66 8.63 8.66 22.6K
11:14 8.66 8.67 8.65 8.67 43.4K
11:15 8.65 8.66 8.63 8.64 18.4K
11:16 8.64 8.64 8.63 8.63 11.1K
11:17 8.64 8.65 8.64 8.64 12.6K
11:18 8.66 8.66 8.65 8.66 8.0K
11:19 8.66 8.67 8.66 8.66 20.7K
11:20 8.66 8.66 8.65 8.66 9.4K
11:21 8.65 8.66 8.65 8.65 22.2K
11:22 8.65 8.66 8.65 8.66 30.5K
11:23 8.67 8.67 8.66 8.66 16.9K
11:24 8.67 8.68 8.67 8.67 13.5K
11:25 8.67 8.67 8.65 8.66 20.5K
11:26 8.66 8.66 8.64 8.64 16.5K
11:27 8.64 8.64 8.63 8.63 7.2K
11:28 8.63 8.63 8.61 8.63 30.5K
11:29 8.63 8.64 8.62 8.64 16.4K
11:30 8.64 8.65 8.64 8.64 9.2K
11:31 8.63 8.64 8.63 8.63 11.1K
11:32 8.65 8.65 8.63 8.65 15.8K
11:33 8.65 8.65 8.63 8.63 2.5K
11:34 8.63 8.63 8.62 8.63 4.5K
11:35 8.64 8.64 8.64 8.64 16.2K
11:36 8.64 8.64 8.63 8.63 19.9K
11:37 8.64 8.65 8.64 8.65 33.1K
11:38 8.64 8.65 8.64 8.64 40.7K
11:39 8.63 8.64 8.63 8.63 36.8K
11:40 8.65 8.65 8.64 8.65 17.5K
11:41 8.65 8.67 8.65 8.66 51.6K
11:42 8.65 8.65 8.65 8.65 37.9K
11:43 8.67 8.67 8.66 8.66 155.8K
11:44 8.65 8.68 8.65 8.68 49.4K
11:45 8.68 8.71 8.68 8.71 62.3K
11:46 8.70 8.70 8.68 8.69 12.2K
11:47 8.69 8.70 8.69 8.69 13.7K
11:48 8.69 8.69 8.68 8.69 5.1K
11:49 8.69 8.69 8.67 8.68 14.6K
11:50 8.68 8.68 8.68 8.68 9.4K
11:51 8.68 8.68 8.67 8.68 12.9K
11:52 8.67 8.68 8.67 8.67 15.7K
11:53 8.67 8.68 8.67 8.68 8.7K
11:54 8.67 8.67 8.64 8.64 17.5K
11:55 8.64 8.64 8.64 8.64 3.9K
11:56 8.64 8.64 8.64 8.64 16.4K
11:57 8.64 8.64 8.63 8.63 9.6K
11:58 8.63 8.63 8.63 8.63 3.3K
11:59 8.63 8.66 8.63 8.66 13.3K
12:00 8.66 8.66 8.64 8.65 18.5K
12:01 8.65 8.65 8.65 8.65 8.3K
12:02 8.64 8.64 8.63 8.64 22.9K
12:03 8.63 8.64 8.63 8.64 4.1K
12:04 8.64 8.64 8.64 8.64 2.0K
12:05 8.64 8.64 8.64 8.64 8.3K
12:06 8.64 8.65 8.64 8.65 11.8K
12:07 8.65 8.66 8.65 8.66 3.9K
12:08 8.66 8.67 8.65 8.67 10.8K
12:09 8.67 8.67 8.65 8.65 5.2K
12:10 8.65 8.65 8.64 8.65 15.6K
12:11 8.64 8.64 8.62 8.62 11.6K
12:12 8.63 8.63 8.63 8.63 7.2K
12:13 8.63 8.66 8.63 8.65 10.4K
12:14 8.66 8.66 8.64 8.64 8.2K
12:15 8.64 8.64 8.64 8.64 6.3K
12:16 8.64 8.64 8.64 8.64 3.8K
12:17 8.64 8.64 8.63 8.63 5.2K
12:18 8.63 8.64 8.63 8.64 38.9K
12:19 8.64 8.65 8.64 8.64 16.7K
12:20 8.64 8.64 8.63 8.63 7.6K
12:21 8.64 8.64 8.63 8.63 4.2K
12:22 8.63 8.65 8.63 8.65 15.9K
12:23 8.65 8.65 8.64 8.64 12.9K
12:24 8.64 8.65 8.64 8.65 6.7K
12:25 8.64 8.67 8.64 8.67 20.0K
12:26 8.67 8.67 8.66 8.66 20.3K
12:27 8.64 8.65 8.64 8.65 23.4K
12:28 8.66 8.67 8.66 8.66 11.2K
12:29 8.66 8.66 8.65 8.65 6.5K
12:30 8.65 8.65 8.64 8.65 3.6K
12:31 8.65 8.65 8.65 8.65 9.5K
12:32 8.64 8.66 8.64 8.66 3.9K
12:33 8.65 8.66 8.65 8.65 4.2K
12:34 8.65 8.65 8.65 8.65 1.9K
12:35 8.65 8.66 8.65 8.66 9.0K
12:36 8.66 8.67 8.65 8.67 11.3K
12:37 8.67 8.68 8.66 8.68 3.2K
12:38 8.67 8.68 8.67 8.68 7.5K
12:39 8.70 8.70 8.67 8.67 32.2K
12:40 8.67 8.67 8.66 8.66 5.0K
12:41 8.67 8.67 8.67 8.67 17.5K
12:42 8.66 8.67 8.66 8.66 3.2K
12:43 8.66 8.68 8.66 8.67 4.4K
12:44 8.67 8.67 8.65 8.65 13.2K
12:45 8.66 8.66 8.65 8.65 1.6K
12:46 8.65 8.65 8.65 8.65 6.1K
12:47 8.66 8.67 8.66 8.67 8.6K
12:48 8.67 8.67 8.66 8.67 3.8K
12:49 8.66 8.67 8.66 8.67 8.7K
12:50 8.67 8.67 8.67 8.67 2.7K
12:51 8.67 8.67 8.66 8.66 1.7K
12:52 8.66 8.67 8.66 8.66 4.9K
12:53 8.66 8.67 8.66 8.67 6.2K
12:54 8.67 8.67 8.66 8.67 19.4K
12:55 8.66 8.68 8.66 8.68 5.1K
12:56 8.68 8.68 8.68 8.68 7.2K
12:57 8.68 8.68 8.67 8.67 4.1K
12:58 8.68 8.68 8.67 8.67 12.7K
12:59 8.67 8.67 8.67 8.67 5.6K
13:00 8.66 8.66 8.66 8.66 9.5K
13:01 8.67 8.68 8.67 8.68 10.7K
13:02 8.68 8.70 8.68 8.70 14.0K
13:03 8.70 8.70 8.68 8.68 42.1K
13:04 8.68 8.68 8.67 8.67 11.2K
13:05 8.67 8.67 8.67 8.67 13.6K
13:06 8.67 8.69 8.67 8.68 48.3K
13:07 8.68 8.68 8.67 8.68 17.2K
13:08 8.68 8.68 8.67 8.67 8.6K
13:09 8.67 8.67 8.66 8.67 5.9K
13:10 8.66 8.67 8.66 8.66 13.6K
13:11 8.66 8.66 8.64 8.64 23.2K
13:12 8.64 8.64 8.63 8.64 6.6K
13:13 8.64 8.64 8.62 8.62 19.3K
13:14 8.63 8.63 8.61 8.62 26.6K
13:15 8.62 8.64 8.61 8.64 28.9K
13:16 8.64 8.67 8.64 8.67 29.8K
13:17 8.67 8.67 8.64 8.64 38.9K
13:18 8.64 8.66 8.64 8.66 22.4K
13:19 8.66 8.67 8.66 8.66 15.3K
13:20 8.67 8.67 8.66 8.67 25.1K
13:21 8.67 8.67 8.67 8.67 1.6K
13:22 8.67 8.68 8.67 8.68 12.4K
13:23 8.68 8.68 8.68 8.68 4.0K
13:24 8.68 8.69 8.68 8.69 22.4K
13:25 8.69 8.69 8.69 8.69 5.1K
13:26 8.69 8.69 8.69 8.69 3.5K
13:27 8.70 8.70 8.69 8.70 17.4K
13:28 8.69 8.70 8.69 8.69 35.9K
13:29 8.70 8.70 8.69 8.69 4.4K
13:30 8.69 8.69 8.68 8.69 6.7K
13:31 8.69 8.69 8.68 8.69 10.2K
13:32 8.69 8.70 8.69 8.70 12.3K
13:33 8.70 8.71 8.69 8.71 13.6K
13:34 8.71 8.72 8.71 8.72 26.1K
13:35 8.72 8.74 8.72 8.74 15.0K
13:36 8.75 8.75 8.74 8.75 30.2K
13:37 8.75 8.76 8.75 8.76 43.5K
13:38 8.75 8.75 8.72 8.72 81.3K
13:39 8.72 8.72 8.72 8.72 4.4K
13:40 8.72 8.73 8.72 8.72 49.6K
13:41 8.72 8.72 8.70 8.71 26.4K
13:42 8.71 8.71 8.71 8.71 4.9K
13:43 8.71 8.72 8.71 8.72 25.4K
13:44 8.72 8.72 8.72 8.72 22.4K
13:45 8.70 8.71 8.70 8.71 8.4K
13:46 8.71 8.72 8.68 8.69 21.7K
13:47 8.69 8.69 8.68 8.68 23.2K
13:48 8.69 8.69 8.67 8.67 13.8K
13:49 8.67 8.67 8.66 8.66 2.1K
13:50 8.67 8.67 8.66 8.67 5.0K
13:51 8.67 8.67 8.67 8.67 8.7K
13:52 8.67 8.67 8.66 8.67 4.6K
13:53 8.67 8.67 8.64 8.65 20.8K
13:54 8.65 8.66 8.65 8.66 18.7K
13:55 8.66 8.66 8.65 8.66 4.6K
13:56 8.65 8.66 8.65 8.66 3.2K
13:57 8.66 8.66 8.64 8.65 18.9K
13:58 8.64 8.66 8.64 8.66 11.2K
13:59 8.66 8.66 8.66 8.66 4.2K
14:00 8.66 8.66 8.65 8.65 6.6K
14:01 8.66 8.66 8.64 8.64 5.1K
14:02 8.63 8.64 8.63 8.64 12.2K
14:03 8.64 8.64 8.64 8.64 4.6K
14:04 8.64 8.66 8.64 8.66 9.1K
14:05 8.65 8.65 8.64 8.64 17.5K
14:06 8.65 8.65 8.64 8.65 9.6K
14:07 8.65 8.65 8.65 8.65 11.2K
14:08 8.66 8.73 8.66 8.70 114.1K
14:09 8.69 8.70 8.68 8.68 23.9K
14:10 8.71 8.71 8.68 8.68 33.1K
14:11 8.68 8.71 8.68 8.71 17.5K
14:12 8.72 8.73 8.72 8.73 21.2K
14:13 8.73 8.74 8.73 8.73 4.6K
14:14 8.73 8.74 8.72 8.73 18.0K
14:15 8.74 8.75 8.74 8.74 17.3K
14:16 8.75 8.75 8.74 8.75 10.5K
14:17 8.77 8.77 8.75 8.75 14.7K
14:18 8.76 8.78 8.76 8.78 74.6K
14:19 8.77 8.78 8.77 8.78 28.8K
14:20 8.77 8.79 8.77 8.79 60.3K
14:21 8.79 8.80 8.79 8.79 81.2K
14:22 8.79 8.79 8.76 8.77 15.9K
14:23 8.77 8.78 8.76 8.78 9.5K
14:24 8.77 8.77 8.76 8.77 6.9K
14:25 8.77 8.77 8.76 8.76 8.1K
14:26 8.76 8.76 8.75 8.75 22.4K
14:27 8.75 8.77 8.75 8.77 20.2K
14:28 8.76 8.77 8.76 8.77 16.7K
14:29 8.76 8.76 8.75 8.75 21.8K
14:30 8.74 8.75 8.73 8.75 23.2K
14:31 8.75 8.75 8.74 8.75 10.8K
14:32 8.74 8.76 8.74 8.76 32.6K
14:33 8.76 8.76 8.75 8.75 25.6K
14:34 8.75 8.76 8.75 8.76 40.5K
14:35 8.76 8.76 8.76 8.76 7.0K
14:36 8.76 8.76 8.75 8.75 7.6K
14:37 8.74 8.76 8.74 8.76 36.0K
14:38 8.76 8.77 8.76 8.76 14.7K
14:39 8.77 8.78 8.77 8.77 19.3K
14:40 8.77 8.77 8.77 8.77 4.2K
14:41 8.76 8.76 8.75 8.76 7.2K
14:42 8.76 8.76 8.75 8.76 4.9K
14:43 8.75 8.77 8.75 8.77 26.0K
14:44 8.78 8.78 8.77 8.78 11.5K
14:45 8.77 8.77 8.77 8.77 4.8K
14:46 8.77 8.78 8.77 8.78 11.1K
14:47 8.79 8.79 8.79 8.79 8.8K
14:48 8.79 8.80 8.79 8.80 10.1K
14:49 8.80 8.81 8.80 8.81 15.1K
14:50 8.81 8.82 8.79 8.79 45.8K
14:51 8.78 8.80 8.78 8.79 17.4K
14:52 8.80 8.80 8.80 8.80 9.1K
14:53 8.79 8.79 8.79 8.79 10.9K
14:54 8.79 8.79 8.79 8.79 6.2K
14:55 8.79 8.79 8.79 8.79 20.5K
14:56 8.80 8.80 8.80 8.80 7.0K
14:57 8.80 8.80 8.79 8.80 4.1K
14:58 8.80 8.81 8.78 8.81 59.6K
14:59 8.81 8.81 8.80 8.81 6.5K
15:00 8.80 8.81 8.80 8.80 54.7K
15:01 8.80 8.80 8.80 8.80 33.6K
15:02 8.80 8.80 8.79 8.79 42.4K
15:03 8.78 8.80 8.77 8.79 29.3K
15:04 8.80 8.80 8.80 8.80 20.5K
15:05 8.80 8.80 8.79 8.80 6.5K
15:06 8.80 8.81 8.80 8.81 12.4K
15:07 8.81 8.81 8.80 8.81 15.1K
15:08 8.80 8.80 8.78 8.78 19.7K
15:09 8.78 8.81 8.78 8.81 10.1K
15:10 8.81 8.81 8.81 8.81 19.8K
15:11 8.81 8.81 8.79 8.80 4.1K
15:12 8.79 8.80 8.79 8.80 12.8K
15:13 8.80 8.81 8.80 8.81 19.4K
15:14 8.81 8.81 8.81 8.81 8.4K
15:15 8.81 8.81 8.81 8.81 12.1K
15:16 8.81 8.81 8.76 8.76 172.7K
15:17 8.77 8.77 8.77 8.77 14.7K
15:18 8.76 8.76 8.75 8.76 13.3K
15:19 8.76 8.77 8.75 8.77 13.7K
15:20 8.78 8.78 8.75 8.75 30.5K
15:21 8.75 8.77 8.75 8.77 24.1K
15:22 8.76 8.77 8.76 8.76 27.7K
15:23 8.77 8.77 8.75 8.76 16.6K
15:24 8.75 8.76 8.75 8.75 10.9K
15:25 8.76 8.76 8.75 8.75 5.0K
15:26 8.75 8.75 8.73 8.74 10.0K
15:27 8.73 8.73 8.73 8.73 17.1K
15:28 8.72 8.73 8.72 8.73 9.5K
15:29 8.73 8.73 8.72 8.73 18.4K
15:30 8.73 8.73 8.71 8.71 21.4K
15:31 8.71 8.72 8.71 8.71 34.2K
15:32 8.74 8.74 8.73 8.74 52.6K
15:33 8.74 8.76 8.73 8.73 21.5K
15:34 8.74 8.75 8.74 8.75 15.8K
15:35 8.74 8.75 8.74 8.75 16.7K
15:36 8.75 8.75 8.74 8.74 3.0K
15:37 8.75 8.76 8.75 8.76 15.6K
15:38 8.77 8.77 8.76 8.77 6.8K
15:39 8.77 8.77 8.76 8.77 16.5K
15:40 8.77 8.79 8.77 8.78 55.3K
15:41 8.77 8.78 8.77 8.78 9.1K
15:42 8.78 8.78 8.78 8.78 43.2K
15:43 8.79 8.79 8.78 8.78 10.2K
15:44 8.78 8.78 8.76 8.76 26.7K
15:45 8.76 8.76 8.75 8.76 13.0K
15:46 8.76 8.81 8.76 8.81 294.9K
15:47 8.81 8.82 8.81 8.81 51.7K
15:48 8.81 8.82 8.81 8.81 10.0K
15:49 8.83 8.83 8.82 8.82 26.1K
15:50 8.82 8.82 8.81 8.82 14.7K
15:51 8.83 8.84 8.81 8.83 58.7K
15:52 8.82 8.84 8.82 8.84 49.8K
15:53 8.85 8.85 8.85 8.85 15.3K
15:54 8.85 8.87 8.85 8.86 73.9K
15:55 8.85 8.87 8.85 8.87 58.5K
15:56 8.86 8.86 8.84 8.86 72.8K
15:57 8.87 8.89 8.87 8.89 73.9K
15:58 8.88 8.88 8.87 8.88 43.2K
15:59 8.88 8.88 8.88 8.88 103.0K
16:00 8.88 9.05 8.81 8.87 1,075.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし