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 9.11 9.16 8.97 9.01 1,175.4K
09:32 9.01 9.05 9.01 9.02 89.7K
09:33 9.03 9.06 9.01 9.01 104.2K
09:34 9.04 9.05 9.02 9.02 60.5K
09:35 9.02 9.02 8.99 8.99 87.6K
09:36 8.98 9.01 8.97 8.97 76.5K
09:37 8.97 9.01 8.97 9.01 74.6K
09:38 9.02 9.06 9.02 9.04 155.8K
09:39 9.05 9.05 9.01 9.01 67.9K
09:40 8.98 8.98 8.96 8.97 143.4K
09:41 8.96 8.97 8.96 8.96 138.4K
09:42 8.95 8.96 8.95 8.95 55.3K
09:43 8.96 8.98 8.96 8.96 66.6K
09:44 8.95 8.97 8.95 8.97 53.9K
09:45 8.98 9.01 8.98 9.01 61.0K
09:46 9.01 9.02 9.00 9.01 33.0K
09:47 9.00 9.00 8.99 8.99 54.0K
09:48 8.99 9.02 8.99 9.00 67.1K
09:49 9.01 9.04 9.01 9.04 55.2K
09:50 9.04 9.07 9.04 9.07 89.8K
09:51 9.07 9.07 9.02 9.04 61.2K
09:52 9.04 9.05 9.03 9.04 41.9K
09:53 9.06 9.07 9.06 9.06 41.7K
09:54 9.06 9.06 9.06 9.06 59.7K
09:55 9.06 9.07 9.06 9.07 39.8K
09:56 9.07 9.07 9.03 9.04 66.5K
09:57 9.04 9.07 9.04 9.05 38.0K
09:58 9.03 9.03 9.01 9.01 44.7K
09:59 9.02 9.02 9.00 9.02 48.2K
10:00 9.00 9.00 8.98 8.98 61.1K
10:01 9.05 9.05 8.99 9.05 72.2K
10:02 9.02 9.05 9.00 9.05 47.0K
10:03 9.07 9.08 9.03 9.08 59.0K
10:04 9.06 9.10 9.06 9.10 61.9K
10:05 9.11 9.12 9.10 9.10 215.6K
10:06 9.11 9.15 9.11 9.13 77.2K
10:07 9.11 9.15 9.11 9.11 101.9K
10:08 9.12 9.12 9.09 9.11 80.4K
10:09 9.11 9.11 9.07 9.07 40.2K
10:10 9.06 9.06 9.05 9.05 47.8K
10:11 9.05 9.05 9.03 9.04 24.7K
10:12 9.04 9.06 9.02 9.02 53.9K
10:13 9.00 9.00 8.98 9.00 143.6K
10:14 9.00 9.02 8.99 9.02 31.3K
10:15 9.02 9.03 9.01 9.03 33.7K
10:16 9.04 9.05 9.04 9.05 13.8K
10:17 9.06 9.07 9.06 9.06 55.4K
10:18 9.07 9.08 9.06 9.08 38.7K
10:19 9.07 9.07 9.05 9.07 46.6K
10:20 9.07 9.10 9.07 9.08 58.8K
10:21 9.10 9.10 9.08 9.09 82.2K
10:22 9.08 9.08 9.08 9.08 18.9K
10:23 9.08 9.08 9.05 9.05 41.4K
10:24 9.06 9.09 9.06 9.09 33.4K
10:25 9.11 9.11 9.09 9.11 78.4K
10:26 9.10 9.12 9.09 9.12 54.1K
10:27 9.13 9.13 9.12 9.13 33.2K
10:28 9.13 9.17 9.12 9.12 293.0K
10:29 9.12 9.13 9.12 9.13 47.4K
10:30 9.11 9.15 9.11 9.14 58.5K
10:31 9.14 9.16 9.13 9.13 75.1K
10:32 9.13 9.13 9.10 9.10 77.1K
10:33 9.10 9.12 9.10 9.10 51.6K
10:34 9.10 9.10 9.08 9.08 48.5K
10:35 9.10 9.12 9.09 9.12 17.7K
10:36 9.12 9.13 9.11 9.13 26.6K
10:37 9.13 9.13 9.12 9.12 14.0K
10:38 9.13 9.14 9.13 9.13 36.5K
10:39 9.13 9.14 9.12 9.13 22.2K
10:40 9.13 9.13 9.11 9.11 22.7K
10:41 9.11 9.11 9.11 9.11 14.4K
10:42 9.12 9.12 9.10 9.11 23.1K
10:43 9.08 9.10 9.08 9.10 32.4K
10:44 9.10 9.10 9.08 9.08 48.6K
10:45 9.09 9.09 9.06 9.07 20.3K
10:46 9.08 9.09 9.08 9.09 23.1K
10:47 9.10 9.10 9.09 9.09 44.9K
10:48 9.08 9.09 9.06 9.09 26.4K
10:49 9.08 9.11 9.08 9.09 67.4K
10:50 9.09 9.10 9.08 9.09 64.1K
10:51 9.11 9.12 9.10 9.10 36.9K
10:52 9.12 9.16 9.11 9.16 55.2K
10:53 9.13 9.16 9.11 9.16 71.9K
10:54 9.15 9.15 9.12 9.13 36.7K
10:55 9.14 9.15 9.13 9.15 15.0K
10:56 9.15 9.15 9.14 9.15 15.7K
10:57 9.15 9.15 9.12 9.12 18.8K
10:58 9.12 9.13 9.11 9.12 24.2K
10:59 9.11 9.14 9.11 9.14 33.4K
11:00 9.13 9.15 9.13 9.15 52.2K
11:01 9.15 9.17 9.15 9.17 35.3K
11:02 9.18 9.18 9.16 9.17 78.6K
11:03 9.17 9.19 9.17 9.19 173.5K
11:04 9.18 9.18 9.16 9.18 64.9K
11:05 9.17 9.18 9.17 9.18 33.2K
11:06 9.18 9.20 9.17 9.20 49.6K
11:07 9.19 9.20 9.19 9.19 41.0K
11:08 9.17 9.21 9.17 9.18 121.0K
11:09 9.17 9.18 9.17 9.18 37.4K
11:10 9.17 9.17 9.16 9.17 80.4K
11:11 9.17 9.17 9.16 9.17 30.9K
11:12 9.16 9.16 9.13 9.13 164.9K
11:13 9.13 9.15 9.13 9.15 30.3K
11:14 9.15 9.15 9.15 9.15 16.0K
11:15 9.15 9.15 9.13 9.14 13.3K
11:16 9.12 9.13 9.11 9.11 84.0K
11:17 9.11 9.13 9.11 9.13 21.3K
11:18 9.12 9.12 9.11 9.11 18.7K
11:19 9.11 9.15 9.11 9.15 40.0K
11:20 9.16 9.16 9.15 9.16 49.4K
11:21 9.16 9.16 9.12 9.13 36.1K
11:22 9.13 9.14 9.13 9.14 8.7K
11:23 9.14 9.14 9.14 9.14 23.2K
11:24 9.14 9.14 9.13 9.13 13.8K
11:25 9.13 9.13 9.11 9.11 23.6K
11:26 9.12 9.12 9.11 9.12 28.1K
11:27 9.12 9.15 9.12 9.15 18.9K
11:28 9.15 9.18 9.15 9.18 58.8K
11:29 9.18 9.18 9.17 9.17 23.5K
11:30 9.20 9.20 9.15 9.16 124.6K
11:31 9.16 9.18 9.16 9.18 20.2K
11:32 9.18 9.18 9.15 9.15 8.6K
11:33 9.16 9.16 9.14 9.14 23.0K
11:34 9.14 9.19 9.14 9.19 60.0K
11:35 9.19 9.19 9.16 9.16 22.8K
11:36 9.16 9.16 9.15 9.16 17.0K
11:37 9.15 9.15 9.15 9.15 20.6K
11:38 9.15 9.16 9.15 9.16 21.6K
11:39 9.16 9.17 9.16 9.17 13.3K
11:40 9.16 9.16 9.14 9.14 34.9K
11:41 9.14 9.15 9.14 9.15 12.0K
11:42 9.12 9.14 9.12 9.14 34.0K
11:43 9.15 9.15 9.13 9.13 3.5K
11:44 9.13 9.14 9.12 9.13 37.5K
11:45 9.13 9.13 9.11 9.11 35.0K
11:46 9.10 9.11 9.10 9.11 26.4K
11:47 9.11 9.13 9.09 9.13 70.7K
11:48 9.13 9.14 9.12 9.14 11.8K
11:49 9.14 9.14 9.13 9.13 13.4K
11:50 9.13 9.13 9.12 9.13 4.3K
11:51 9.13 9.13 9.12 9.12 28.2K
11:52 9.12 9.13 9.12 9.13 3.1K
11:53 9.13 9.13 9.12 9.13 12.2K
11:54 9.13 9.15 9.13 9.14 19.4K
11:55 9.14 9.14 9.11 9.11 29.0K
11:56 9.11 9.12 9.11 9.12 7.8K
11:57 9.12 9.12 9.10 9.12 39.8K
11:58 9.12 9.12 9.10 9.11 8.7K
11:59 9.11 9.12 9.09 9.11 23.9K
12:00 9.12 9.12 9.09 9.10 15.5K
12:01 9.10 9.11 9.10 9.10 17.9K
12:02 9.11 9.12 9.11 9.12 19.8K
12:03 9.12 9.12 9.11 9.11 9.9K
12:04 9.10 9.10 9.08 9.08 14.6K
12:05 9.07 9.09 9.07 9.09 26.3K
12:06 9.09 9.11 9.09 9.10 9.3K
12:07 9.10 9.10 9.08 9.09 13.6K
12:08 9.09 9.10 9.09 9.09 6.9K
12:09 9.09 9.10 9.09 9.10 9.7K
12:10 9.10 9.11 9.10 9.11 15.6K
12:11 9.11 9.11 9.09 9.10 17.9K
12:12 9.10 9.10 9.08 9.08 18.8K
12:13 9.08 9.09 9.07 9.07 24.4K
12:14 9.06 9.06 9.05 9.06 59.8K
12:15 9.06 9.06 9.03 9.03 21.5K
12:16 9.04 9.04 9.03 9.04 20.3K
12:17 9.04 9.05 9.04 9.05 18.1K
12:18 9.04 9.06 9.02 9.06 24.3K
12:19 9.06 9.06 9.05 9.05 69.2K
12:20 9.05 9.05 9.04 9.04 19.2K
12:21 9.04 9.04 9.02 9.03 16.8K
12:22 9.05 9.05 9.03 9.04 26.9K
12:23 9.05 9.05 9.04 9.05 8.3K
12:24 9.05 9.06 9.05 9.05 22.0K
12:25 9.05 9.06 9.04 9.04 7.6K
12:26 9.04 9.04 9.04 9.04 14.8K
12:27 9.03 9.04 9.03 9.04 14.6K
12:28 9.05 9.05 9.03 9.03 24.5K
12:29 9.03 9.03 9.02 9.02 13.0K
12:30 9.02 9.06 9.02 9.06 19.4K
12:31 9.05 9.05 9.04 9.04 51.0K
12:32 9.04 9.06 9.04 9.05 24.6K
12:33 9.05 9.05 9.04 9.05 9.8K
12:34 9.05 9.05 9.04 9.04 12.9K
12:35 9.05 9.05 9.04 9.05 10.3K
12:36 9.05 9.05 9.03 9.03 26.1K
12:37 9.04 9.05 9.04 9.04 4.8K
12:38 9.05 9.05 9.04 9.05 3.6K
12:39 9.05 9.05 9.04 9.05 11.9K
12:40 9.06 9.06 9.05 9.05 16.5K
12:41 9.06 9.06 9.05 9.05 9.7K
12:42 9.05 9.06 9.05 9.06 12.8K
12:43 9.05 9.06 9.05 9.05 13.1K
12:44 9.05 9.05 9.05 9.05 12.4K
12:45 9.05 9.06 9.05 9.06 22.7K
12:46 9.07 9.07 9.05 9.06 20.5K
12:47 9.06 9.07 9.05 9.07 13.1K
12:48 9.07 9.07 9.05 9.05 21.4K
12:49 9.06 9.06 9.05 9.06 12.8K
12:50 9.06 9.06 9.05 9.05 11.1K
12:51 9.05 9.06 9.05 9.06 10.8K
12:52 9.08 9.08 9.05 9.05 17.4K
12:53 9.05 9.05 9.03 9.03 16.0K
12:54 9.03 9.04 9.03 9.04 10.3K
12:55 9.04 9.04 9.04 9.04 18.0K
12:56 9.04 9.04 9.03 9.04 5.9K
12:57 9.04 9.05 9.04 9.04 3.3K
12:58 9.04 9.04 9.03 9.03 10.2K
12:59 9.03 9.03 9.02 9.02 35.0K
13:00 9.02 9.02 9.01 9.02 6.6K
13:01 9.02 9.02 9.02 9.02 6.9K
13:02 9.02 9.03 9.02 9.02 7.6K
13:03 9.02 9.03 9.02 9.03 2.7K
13:04 9.03 9.04 9.03 9.04 4.7K
13:05 9.05 9.06 9.05 9.06 33.6K
13:06 9.06 9.06 9.05 9.05 22.6K
13:07 9.06 9.06 9.06 9.06 12.9K
13:08 9.06 9.06 9.06 9.06 3.4K
13:09 9.06 9.06 9.06 9.06 1.8K
13:10 9.06 9.06 9.06 9.06 13.4K
13:11 9.06 9.06 9.06 9.06 3.1K
13:12 9.06 9.06 9.06 9.06 1.3K
13:13 9.06 9.08 9.06 9.08 13.5K
13:14 9.07 9.08 9.07 9.08 16.8K
13:15 9.09 9.10 9.09 9.10 7.6K
13:16 9.10 9.11 9.10 9.11 38.1K
13:17 9.11 9.13 9.11 9.13 40.0K
13:18 9.13 9.14 9.13 9.13 26.9K
13:19 9.14 9.15 9.13 9.13 73.9K
13:20 9.14 9.17 9.13 9.17 92.6K
13:21 9.18 9.18 9.13 9.14 111.4K
13:22 9.15 9.19 9.15 9.19 78.0K
13:23 9.21 9.21 9.15 9.17 241.5K
13:24 9.17 9.17 9.16 9.17 14.2K
13:25 9.17 9.17 9.14 9.14 31.5K
13:26 9.14 9.15 9.14 9.15 12.4K
13:27 9.15 9.17 9.15 9.16 29.8K
13:28 9.16 9.16 9.13 9.13 10.9K
13:29 9.14 9.15 9.12 9.15 27.1K
13:30 9.16 9.16 9.15 9.15 18.7K
13:31 9.14 9.14 9.12 9.13 22.2K
13:32 9.13 9.13 9.12 9.12 19.5K
13:33 9.13 9.13 9.13 9.13 11.5K
13:34 9.13 9.13 9.12 9.13 5.7K
13:35 9.12 9.13 9.12 9.12 13.0K
13:36 9.12 9.12 9.08 9.08 59.4K
13:37 9.08 9.09 9.08 9.08 43.9K
13:38 9.07 9.07 9.06 9.07 7.0K
13:39 9.06 9.06 9.04 9.06 82.1K
13:40 9.06 9.06 9.05 9.05 28.2K
13:41 9.05 9.05 9.02 9.02 79.8K
13:42 9.02 9.03 9.02 9.03 61.7K
13:43 9.02 9.02 8.98 8.99 132.0K
13:44 8.99 9.02 8.97 9.02 82.1K
13:45 8.99 9.04 8.99 9.04 87.9K
13:46 9.03 9.04 9.02 9.02 25.8K
13:47 9.01 9.04 9.00 9.04 27.8K
13:48 9.04 9.05 9.04 9.04 18.3K
13:49 9.04 9.06 9.04 9.06 14.2K
13:50 9.07 9.07 9.07 9.07 38.2K
13:51 9.07 9.08 9.07 9.07 6.8K
13:52 9.07 9.08 9.07 9.07 19.6K
13:53 9.08 9.08 9.06 9.07 14.2K
13:54 9.07 9.07 9.07 9.07 6.8K
13:55 9.07 9.10 9.07 9.10 15.4K
13:56 9.09 9.09 9.08 9.08 17.9K
13:57 9.08 9.10 9.08 9.08 16.0K
13:58 9.09 9.11 9.09 9.11 46.9K
13:59 9.12 9.14 9.12 9.14 50.8K
14:00 9.17 9.17 9.16 9.16 68.2K
14:01 9.15 9.19 9.15 9.19 73.0K
14:02 9.19 9.21 9.17 9.18 205.6K
14:03 9.19 9.24 9.18 9.24 151.8K
14:04 9.19 9.20 9.19 9.20 144.9K
14:05 9.24 9.24 9.21 9.22 72.4K
14:06 9.22 9.22 9.21 9.22 25.3K
14:07 9.22 9.22 9.20 9.20 70.5K
14:08 9.20 9.20 9.18 9.18 73.5K
14:09 9.18 9.18 9.18 9.18 12.8K
14:10 9.18 9.19 9.18 9.18 23.3K
14:11 9.18 9.18 9.15 9.15 72.0K
14:12 9.15 9.15 9.14 9.14 34.3K
14:13 9.13 9.14 9.13 9.14 28.9K
14:14 9.14 9.14 9.13 9.13 14.4K
14:15 9.12 9.13 9.12 9.13 19.2K
14:16 9.13 9.13 9.11 9.12 6.5K
14:17 9.12 9.13 9.12 9.12 36.6K
14:18 9.12 9.12 9.12 9.12 21.1K
14:19 9.12 9.13 9.12 9.13 7.1K
14:20 9.13 9.15 9.13 9.15 35.3K
14:21 9.14 9.14 9.13 9.14 8.2K
14:22 9.14 9.14 9.13 9.14 7.8K
14:23 9.13 9.13 9.12 9.12 7.9K
14:24 9.13 9.15 9.13 9.15 8.0K
14:25 9.15 9.16 9.14 9.14 16.4K
14:26 9.14 9.15 9.13 9.13 3.6K
14:27 9.13 9.13 9.13 9.13 3.3K
14:28 9.13 9.13 9.13 9.13 12.0K
14:29 9.12 9.14 9.12 9.13 6.8K
14:30 9.15 9.16 9.15 9.15 26.4K
14:31 9.16 9.16 9.15 9.15 10.2K
14:32 9.15 9.16 9.15 9.16 6.3K
14:33 9.16 9.16 9.15 9.15 4.7K
14:34 9.16 9.16 9.15 9.16 9.7K
14:35 9.16 9.17 9.16 9.17 13.3K
14:36 9.17 9.17 9.16 9.17 5.6K
14:37 9.16 9.17 9.15 9.15 26.4K
14:38 9.16 9.16 9.16 9.16 8.7K
14:39 9.16 9.16 9.15 9.16 8.1K
14:40 9.16 9.16 9.15 9.15 1.8K
14:41 9.17 9.17 9.16 9.17 18.0K
14:42 9.17 9.17 9.17 9.17 16.1K
14:43 9.17 9.17 9.16 9.16 5.6K
14:44 9.16 9.17 9.16 9.17 9.8K
14:45 9.17 9.18 9.17 9.18 14.8K
14:46 9.19 9.19 9.18 9.18 26.1K
14:47 9.17 9.18 9.17 9.17 10.9K
14:48 9.17 9.18 9.17 9.18 6.0K
14:49 9.17 9.20 9.17 9.20 24.9K
14:50 9.19 9.21 9.19 9.20 59.4K
14:51 9.21 9.22 9.21 9.22 44.7K
14:52 9.22 9.24 9.22 9.22 147.5K
14:53 9.22 9.22 9.21 9.21 45.6K
14:54 9.21 9.21 9.20 9.20 15.0K
14:55 9.20 9.22 9.20 9.21 27.7K
14:56 9.21 9.21 9.21 9.21 30.2K
14:57 9.20 9.22 9.20 9.21 21.9K
14:58 9.21 9.21 9.20 9.20 4.8K
14:59 9.21 9.21 9.20 9.21 21.6K
15:00 9.21 9.21 9.21 9.21 9.4K
15:01 9.21 9.21 9.18 9.19 41.9K
15:02 9.19 9.19 9.18 9.19 18.1K
15:03 9.18 9.18 9.18 9.18 78.4K
15:04 9.18 9.18 9.17 9.18 23.0K
15:05 9.18 9.18 9.17 9.17 15.5K
15:06 9.17 9.19 9.17 9.19 12.6K
15:07 9.19 9.20 9.19 9.20 3.7K
15:08 9.20 9.20 9.20 9.20 3.9K
15:09 9.18 9.20 9.18 9.20 16.8K
15:10 9.20 9.20 9.20 9.20 37.0K
15:11 9.20 9.21 9.19 9.21 14.4K
15:12 9.21 9.21 9.20 9.20 11.4K
15:13 9.21 9.21 9.21 9.21 11.3K
15:14 9.20 9.22 9.20 9.22 19.2K
15:15 9.23 9.23 9.21 9.21 20.0K
15:16 9.20 9.22 9.20 9.22 17.6K
15:17 9.22 9.22 9.20 9.21 4.7K
15:18 9.21 9.21 9.20 9.20 19.4K
15:19 9.20 9.22 9.20 9.22 15.1K
15:20 9.22 9.23 9.22 9.22 21.3K
15:21 9.22 9.24 9.22 9.24 37.9K
15:22 9.27 9.27 9.25 9.25 153.5K
15:23 9.25 9.25 9.24 9.24 17.9K
15:24 9.24 9.24 9.23 9.23 29.4K
15:25 9.23 9.24 9.23 9.24 14.7K
15:26 9.24 9.24 9.23 9.23 6.7K
15:27 9.24 9.24 9.22 9.23 24.9K
15:28 9.22 9.23 9.21 9.21 26.0K
15:29 9.23 9.23 9.23 9.23 22.5K
15:30 9.23 9.24 9.23 9.24 33.8K
15:31 9.24 9.25 9.23 9.25 15.9K
15:32 9.24 9.24 9.23 9.24 30.0K
15:33 9.23 9.23 9.22 9.22 7.7K
15:34 9.22 9.23 9.22 9.23 23.4K
15:35 9.23 9.24 9.23 9.24 6.6K
15:36 9.23 9.24 9.23 9.23 30.4K
15:37 9.23 9.23 9.23 9.23 22.1K
15:38 9.23 9.24 9.23 9.23 24.4K
15:39 9.23 9.23 9.23 9.23 9.4K
15:40 9.23 9.24 9.23 9.24 21.5K
15:41 9.23 9.23 9.22 9.22 10.3K
15:42 9.22 9.23 9.22 9.22 32.8K
15:43 9.22 9.22 9.20 9.20 33.9K
15:44 9.18 9.19 9.17 9.17 41.6K
15:45 9.17 9.19 9.17 9.18 29.1K
15:46 9.18 9.19 9.18 9.18 14.3K
15:47 9.18 9.19 9.18 9.19 8.7K
15:48 9.20 9.20 9.18 9.19 32.1K
15:49 9.19 9.19 9.18 9.18 15.6K
15:50 9.18 9.18 9.17 9.18 15.7K
15:51 9.20 9.20 9.17 9.18 30.5K
15:52 9.18 9.18 9.17 9.17 38.8K
15:53 9.16 9.16 9.15 9.15 39.0K
15:54 9.16 9.16 9.16 9.16 30.2K
15:55 9.16 9.17 9.15 9.17 47.3K
15:56 9.16 9.16 9.15 9.15 43.0K
15:57 9.15 9.15 9.14 9.14 51.8K
15:58 9.14 9.14 9.13 9.13 103.4K
15:59 9.14 9.14 9.12 9.12 94.4K
16:00 9.13 9.14 9.03 9.14 919.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし