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 10.22 10.39 10.10 10.39 2,992.4K
09:32 10.44 10.66 10.44 10.63 1,673.3K
09:33 10.63 10.78 10.63 10.77 1,781.1K
09:34 10.82 10.91 10.82 10.91 1,286.7K
09:35 10.90 10.90 10.71 10.77 1,456.7K
09:36 10.82 10.92 10.82 10.90 1,029.3K
09:37 10.95 11.03 10.88 11.03 1,636.3K
09:38 11.10 11.14 11.10 11.14 1,068.1K
09:39 11.12 11.16 10.99 11.16 1,163.1K
09:40 11.19 11.21 11.18 11.21 1,103.8K
09:41 11.22 11.22 11.03 11.06 968.1K
09:42 10.98 10.98 10.82 10.83 632.4K
09:43 10.81 10.83 10.76 10.80 783.2K
09:44 10.78 10.78 10.74 10.75 577.0K
09:45 10.73 10.78 10.70 10.78 327.9K
09:46 10.78 10.92 10.78 10.79 504.3K
09:47 10.76 10.78 10.75 10.78 436.6K
09:48 10.78 10.78 10.75 10.78 202.6K
09:49 10.81 10.85 10.78 10.83 319.2K
09:50 10.77 10.77 10.70 10.72 551.4K
09:51 10.74 10.74 10.66 10.67 456.8K
09:52 10.64 10.70 10.63 10.70 348.4K
09:53 10.70 10.70 10.66 10.69 366.7K
09:54 10.71 10.73 10.64 10.70 310.4K
09:55 10.68 10.68 10.62 10.67 217.9K
09:56 10.68 10.68 10.54 10.55 459.9K
09:57 10.54 10.57 10.52 10.57 236.6K
09:58 10.60 10.61 10.58 10.61 188.0K
09:59 10.58 10.58 10.52 10.56 272.8K
10:00 10.54 10.67 10.54 10.67 432.8K
10:01 10.64 10.64 10.60 10.62 318.8K
10:02 10.57 10.61 10.53 10.61 410.9K
10:03 10.58 10.61 10.55 10.61 179.9K
10:04 10.62 10.62 10.58 10.59 107.8K
10:05 10.55 10.57 10.51 10.57 321.6K
10:06 10.56 10.56 10.53 10.53 132.2K
10:07 10.52 10.57 10.51 10.57 269.1K
10:08 10.55 10.55 10.49 10.49 676.7K
10:09 10.49 10.60 10.49 10.60 211.6K
10:10 10.58 10.60 10.57 10.60 282.1K
10:11 10.58 10.58 10.53 10.56 290.8K
10:12 10.57 10.57 10.51 10.51 264.2K
10:13 10.48 10.49 10.44 10.44 246.0K
10:14 10.47 10.51 10.47 10.51 247.5K
10:15 10.49 10.49 10.45 10.47 143.9K
10:16 10.42 10.44 10.40 10.41 288.7K
10:17 10.40 10.40 10.34 10.37 499.5K
10:18 10.28 10.33 10.28 10.30 391.8K
10:19 10.30 10.41 10.30 10.41 221.3K
10:20 10.38 10.38 10.33 10.36 262.0K
10:21 10.36 10.36 10.31 10.32 260.3K
10:22 10.31 10.33 10.30 10.30 166.9K
10:23 10.29 10.37 10.29 10.37 278.0K
10:24 10.37 10.40 10.37 10.40 198.5K
10:25 10.40 10.42 10.40 10.42 124.6K
10:26 10.42 10.43 10.40 10.43 327.3K
10:27 10.41 10.45 10.41 10.45 143.3K
10:28 10.48 10.54 10.47 10.54 318.1K
10:29 10.55 10.59 10.55 10.59 353.0K
10:30 10.60 10.65 10.58 10.64 628.8K
10:31 10.59 10.61 10.58 10.59 356.1K
10:32 10.57 10.59 10.56 10.58 257.9K
10:33 10.58 10.64 10.58 10.62 311.1K
10:34 10.63 10.68 10.63 10.68 300.8K
10:35 10.67 10.67 10.65 10.67 268.0K
10:36 10.69 10.75 10.68 10.75 315.4K
10:37 10.73 10.74 10.70 10.74 366.6K
10:38 10.76 10.82 10.75 10.82 1,013.0K
10:39 10.82 10.82 10.79 10.82 438.1K
10:40 10.78 10.81 10.78 10.78 375.8K
10:41 10.78 10.79 10.76 10.79 303.6K
10:42 10.83 10.83 10.81 10.81 343.6K
10:43 10.82 10.88 10.82 10.88 455.2K
10:44 10.95 10.99 10.94 10.99 648.0K
10:45 11.03 11.04 11.02 11.02 797.7K
10:46 11.03 11.07 11.03 11.06 798.5K
10:47 11.03 11.03 11.00 11.03 478.7K
10:48 11.05 11.16 11.05 11.16 1,027.4K
10:49 11.17 11.19 11.14 11.14 497.6K
10:50 11.14 11.16 11.11 11.11 647.7K
10:51 11.10 11.10 11.02 11.02 441.9K
10:52 11.03 11.08 11.02 11.08 471.7K
10:53 11.06 11.06 10.97 10.97 338.5K
10:54 11.02 11.08 11.01 11.08 291.7K
10:55 11.09 11.14 11.08 11.14 357.6K
10:56 11.13 11.13 11.06 11.10 432.6K
10:57 11.15 11.15 11.09 11.10 262.4K
10:58 11.10 11.11 11.09 11.11 243.9K
10:59 11.12 11.12 11.08 11.08 136.9K
11:00 11.08 11.08 11.04 11.06 243.6K
11:01 11.05 11.05 11.00 11.00 142.0K
11:02 10.96 10.98 10.95 10.96 329.4K
11:03 10.96 10.96 10.95 10.96 150.0K
11:04 10.97 10.97 10.96 10.96 93.9K
11:05 10.94 10.94 10.87 10.88 313.9K
11:06 10.88 10.91 10.87 10.91 182.9K
11:07 10.91 10.99 10.91 10.99 164.9K
11:08 10.99 11.00 10.97 10.98 430.8K
11:09 10.98 10.98 10.92 10.95 199.6K
11:10 10.97 10.98 10.96 10.96 104.5K
11:11 10.96 10.97 10.93 10.94 81.1K
11:12 10.94 10.97 10.94 10.97 88.5K
11:13 10.97 11.06 10.97 11.06 229.8K
11:14 11.07 11.15 11.07 11.15 496.8K
11:15 11.19 11.19 11.13 11.13 839.1K
11:16 11.16 11.24 11.16 11.23 669.5K
11:17 11.25 11.32 11.25 11.31 613.5K
11:18 11.31 11.40 11.31 11.40 682.2K
11:19 11.40 11.46 11.39 11.46 826.2K
11:20 11.47 11.50 11.47 11.48 1,068.5K
11:21 11.50 11.53 11.46 11.47 1,211.8K
11:22 11.53 11.60 11.53 11.60 785.8K
11:23 11.64 11.74 11.64 11.74 1,218.6K
11:24 11.73 11.73 11.71 11.72 849.1K
11:25 11.74 11.81 11.74 11.81 882.1K
11:26 11.75 11.90 11.75 11.89 1,321.6K
11:27 11.90 11.90 11.71 11.71 1,227.4K
11:28 11.77 11.80 11.75 11.78 635.2K
11:29 11.81 11.82 11.78 11.82 470.1K
11:30 11.81 11.83 11.79 11.83 474.9K
11:31 11.76 11.77 11.76 11.76 460.7K
11:32 11.80 11.80 11.67 11.67 488.5K
11:33 11.72 11.72 11.65 11.66 472.7K
11:34 11.62 11.65 11.62 11.65 348.3K
11:35 11.67 11.74 11.67 11.71 622.8K
11:36 11.70 11.79 11.70 11.74 460.5K
11:37 11.74 11.74 11.66 11.66 186.8K
11:38 11.64 11.68 11.64 11.66 289.2K
11:39 11.63 11.63 11.58 11.62 308.4K
11:40 11.64 11.64 11.60 11.60 246.0K
11:41 11.61 11.61 11.58 11.59 172.3K
11:42 11.57 11.62 11.56 11.56 260.8K
11:43 11.55 11.65 11.55 11.65 231.3K
11:44 11.66 11.71 11.66 11.71 414.4K
11:45 11.68 11.71 11.68 11.70 326.7K
11:46 11.77 11.77 11.76 11.76 371.9K
11:47 11.74 11.77 11.73 11.77 375.7K
11:48 11.78 11.82 11.78 11.81 413.1K
11:49 11.81 11.81 11.79 11.81 382.0K
11:50 11.83 11.87 11.83 11.85 489.8K
11:51 11.87 11.90 11.87 11.90 499.6K
11:52 11.90 11.94 11.89 11.94 457.6K
11:53 11.94 11.97 11.94 11.96 689.4K
11:54 11.97 12.03 11.95 12.03 1,177.9K
11:55 12.05 12.14 12.05 12.07 1,390.1K
11:56 12.12 12.12 12.04 12.05 782.6K
11:57 12.11 12.15 12.11 12.14 744.9K
11:58 12.17 12.17 12.12 12.17 908.3K
11:59 12.19 12.21 12.19 12.19 1,000.1K
12:00 12.12 12.13 12.05 12.05 754.6K
12:01 12.08 12.08 12.05 12.08 505.8K
12:02 12.09 12.09 12.02 12.02 367.7K
12:03 12.07 12.07 11.97 11.97 471.0K
12:04 11.97 12.02 11.96 11.96 539.7K
12:05 11.96 12.06 11.96 12.06 699.6K
12:06 12.07 12.23 12.07 12.23 874.2K
12:07 12.24 12.26 12.21 12.26 879.6K
12:08 12.26 12.27 12.21 12.21 472.8K
12:09 12.28 12.30 12.27 12.28 1,148.4K
12:10 12.29 12.35 12.29 12.34 754.8K
12:11 12.34 12.34 12.26 12.26 612.6K
12:12 12.24 12.26 12.16 12.26 957.3K
12:13 12.24 12.37 12.24 12.36 595.1K
12:14 12.33 12.35 12.27 12.27 414.3K
12:15 12.23 12.24 12.18 12.22 388.5K
12:16 12.23 12.23 12.18 12.18 179.9K
12:17 12.20 12.20 12.13 12.13 357.6K
12:18 12.15 12.15 12.12 12.15 341.7K
12:19 12.12 12.12 12.05 12.05 557.5K
12:20 12.05 12.09 12.04 12.09 249.0K
12:21 12.07 12.15 12.07 12.15 377.0K
12:22 12.17 12.17 12.15 12.17 199.0K
12:23 12.17 12.18 12.11 12.12 241.2K
12:24 12.11 12.12 12.10 12.11 111.8K
12:25 12.10 12.11 12.09 12.09 167.8K
12:26 12.09 12.09 12.03 12.03 195.7K
12:27 12.01 12.01 11.94 11.94 557.2K
12:28 11.93 11.96 11.93 11.96 401.8K
12:29 11.98 11.98 11.91 11.91 285.1K
12:30 11.90 11.91 11.89 11.89 329.4K
12:31 11.89 11.92 11.89 11.92 396.6K
12:32 11.93 12.02 11.93 12.02 469.8K
12:33 12.03 12.03 12.01 12.03 271.7K
12:34 12.05 12.07 12.04 12.07 207.2K
12:35 12.15 12.16 12.05 12.05 643.4K
12:36 12.08 12.08 12.00 12.00 270.6K
12:37 12.00 12.00 11.92 11.92 313.0K
12:38 11.90 11.94 11.90 11.90 419.8K
12:39 11.90 11.91 11.87 11.87 560.1K
12:40 11.84 11.86 11.79 11.79 440.8K
12:41 11.81 11.81 11.77 11.77 401.6K
12:42 11.74 11.78 11.73 11.78 374.7K
12:43 11.79 11.79 11.76 11.78 306.4K
12:44 11.76 11.76 11.72 11.72 246.0K
12:45 11.71 11.75 11.71 11.75 291.8K
12:46 11.74 11.74 11.69 11.73 258.0K
12:47 11.77 11.77 11.73 11.73 240.1K
12:48 11.72 11.72 11.67 11.67 148.7K
12:49 11.71 11.71 11.67 11.67 227.3K
12:50 11.70 11.74 11.66 11.66 300.6K
12:51 11.69 11.76 11.69 11.76 188.6K
12:52 11.79 11.88 11.79 11.88 370.6K
12:53 11.89 11.90 11.87 11.88 248.5K
12:54 11.88 11.92 11.88 11.89 307.1K
12:55 11.90 11.90 11.83 11.84 233.6K
12:56 11.84 11.86 11.83 11.86 230.7K
12:57 11.86 11.89 11.86 11.89 105.5K
12:58 11.90 11.90 11.85 11.85 135.2K
12:59 11.86 11.88 11.85 11.88 98.9K
13:00 11.84 11.85 11.77 11.77 335.8K
13:01 11.77 11.83 11.77 11.80 119.5K
13:02 11.81 11.81 11.76 11.77 104.6K
13:03 11.78 11.78 11.75 11.75 158.7K
13:04 11.75 11.78 11.75 11.77 110.8K
13:05 11.78 11.82 11.78 11.82 126.9K
13:06 11.83 11.84 11.82 11.84 127.1K
13:07 11.84 11.84 11.79 11.79 103.9K
13:08 11.78 11.80 11.78 11.79 61.0K
13:09 11.79 11.79 11.75 11.77 129.6K
13:10 11.77 11.77 11.70 11.70 96.9K
13:11 11.71 11.72 11.69 11.72 118.5K
13:12 11.71 11.71 11.69 11.69 118.1K
13:13 11.69 11.69 11.68 11.68 87.3K
13:14 11.70 11.74 11.69 11.70 201.4K
13:15 11.69 11.71 11.67 11.71 115.8K
13:16 11.76 11.76 11.70 11.73 149.0K
13:17 11.70 11.70 11.68 11.68 70.5K
13:18 11.69 11.69 11.67 11.67 112.6K
13:19 11.67 11.67 11.65 11.67 98.3K
13:20 11.66 11.68 11.65 11.67 153.8K
13:21 11.67 11.67 11.58 11.60 318.2K
13:22 11.60 11.61 11.55 11.55 314.2K
13:23 11.56 11.57 11.50 11.50 299.9K
13:24 11.49 11.49 11.44 11.46 684.8K
13:25 11.47 11.50 11.47 11.47 254.0K
13:26 11.49 11.49 11.45 11.46 151.5K
13:27 11.44 11.51 11.44 11.47 163.0K
13:28 11.42 11.45 11.39 11.45 341.4K
13:29 11.45 11.51 11.45 11.51 259.2K
13:30 11.53 11.53 11.50 11.52 175.6K
13:31 11.53 11.53 11.47 11.47 201.4K
13:32 11.48 11.49 11.45 11.45 202.8K
13:33 11.46 11.47 11.44 11.44 219.7K
13:34 11.42 11.51 11.42 11.51 212.1K
13:35 11.49 11.49 11.42 11.43 167.5K
13:36 11.43 11.46 11.43 11.46 123.5K
13:37 11.45 11.46 11.44 11.46 167.1K
13:38 11.46 11.49 11.45 11.47 222.0K
13:39 11.49 11.50 11.47 11.49 249.3K
13:40 11.49 11.52 11.49 11.52 115.8K
13:41 11.54 11.59 11.54 11.59 245.5K
13:42 11.58 11.59 11.57 11.59 125.1K
13:43 11.60 11.62 11.57 11.59 360.0K
13:44 11.60 11.60 11.56 11.57 131.2K
13:45 11.59 11.59 11.53 11.54 242.3K
13:46 11.53 11.58 11.53 11.58 113.2K
13:47 11.57 11.57 11.56 11.56 59.7K
13:48 11.55 11.56 11.52 11.52 77.4K
13:49 11.52 11.52 11.49 11.49 117.8K
13:50 11.50 11.50 11.46 11.46 149.0K
13:51 11.45 11.51 11.45 11.51 103.8K
13:52 11.52 11.53 11.48 11.48 106.3K
13:53 11.47 11.49 11.47 11.49 105.9K
13:54 11.49 11.49 11.46 11.46 67.4K
13:55 11.47 11.47 11.42 11.43 103.4K
13:56 11.42 11.42 11.38 11.38 198.0K
13:57 11.39 11.40 11.37 11.40 152.5K
13:58 11.39 11.43 11.35 11.39 313.3K
13:59 11.37 11.40 11.37 11.40 94.0K
14:00 11.42 11.48 11.42 11.48 200.4K
14:01 11.49 11.49 11.48 11.49 146.7K
14:02 11.49 11.49 11.44 11.44 184.3K
14:03 11.44 11.47 11.44 11.47 119.1K
14:04 11.46 11.46 11.41 11.41 115.3K
14:05 11.42 11.45 11.42 11.45 85.8K
14:06 11.46 11.49 11.44 11.49 107.4K
14:07 11.49 11.51 11.49 11.51 99.1K
14:08 11.51 11.53 11.51 11.53 111.2K
14:09 11.49 11.51 11.49 11.51 73.0K
14:10 11.52 11.53 11.51 11.53 96.6K
14:11 11.53 11.53 11.46 11.47 155.8K
14:12 11.46 11.50 11.46 11.50 103.1K
14:13 11.49 11.52 11.49 11.52 59.9K
14:14 11.51 11.53 11.51 11.53 61.6K
14:15 11.54 11.56 11.54 11.56 122.9K
14:16 11.52 11.54 11.51 11.54 115.8K
14:17 11.51 11.52 11.50 11.51 45.2K
14:18 11.51 11.55 11.51 11.53 45.0K
14:19 11.53 11.57 11.53 11.57 89.3K
14:20 11.57 11.59 11.57 11.59 124.4K
14:21 11.59 11.59 11.57 11.58 89.2K
14:22 11.59 11.60 11.58 11.60 133.6K
14:23 11.60 11.65 11.60 11.65 184.0K
14:24 11.65 11.68 11.65 11.67 153.8K
14:25 11.67 11.69 11.66 11.69 86.1K
14:26 11.68 11.68 11.64 11.67 157.5K
14:27 11.68 11.71 11.68 11.71 128.6K
14:28 11.71 11.71 11.68 11.69 112.8K
14:29 11.71 11.71 11.67 11.67 108.4K
14:30 11.68 11.68 11.65 11.66 122.2K
14:31 11.68 11.72 11.68 11.72 111.1K
14:32 11.72 11.73 11.71 11.73 135.6K
14:33 11.72 11.73 11.72 11.72 90.4K
14:34 11.73 11.73 11.70 11.73 140.8K
14:35 11.71 11.82 11.71 11.82 293.5K
14:36 11.82 11.82 11.77 11.80 186.9K
14:37 11.80 11.84 11.80 11.84 216.8K
14:38 11.84 11.87 11.84 11.87 259.1K
14:39 11.88 11.89 11.85 11.86 315.8K
14:40 11.87 11.88 11.86 11.88 170.9K
14:41 11.88 11.88 11.86 11.87 167.0K
14:42 11.90 11.90 11.89 11.89 171.7K
14:43 11.88 11.89 11.86 11.86 207.7K
14:44 11.90 11.90 11.86 11.86 186.9K
14:45 11.87 11.89 11.85 11.85 301.4K
14:46 11.82 11.83 11.78 11.78 230.6K
14:47 11.79 11.79 11.75 11.77 297.6K
14:48 11.81 11.83 11.80 11.83 129.6K
14:49 11.83 11.88 11.83 11.88 175.7K
14:50 11.88 11.88 11.83 11.84 112.5K
14:51 11.85 11.85 11.83 11.83 55.5K
14:52 11.82 11.84 11.82 11.84 118.2K
14:53 11.84 11.85 11.84 11.84 92.2K
14:54 11.85 11.86 11.83 11.83 126.7K
14:55 11.84 11.85 11.84 11.84 167.8K
14:56 11.85 11.85 11.78 11.78 85.1K
14:57 11.79 11.80 11.79 11.80 60.9K
14:58 11.78 11.78 11.76 11.76 101.7K
14:59 11.73 11.75 11.73 11.75 182.1K
15:00 11.74 11.78 11.74 11.78 118.6K
15:01 11.78 11.79 11.77 11.79 86.4K
15:02 11.78 11.81 11.78 11.81 68.5K
15:03 11.82 11.82 11.80 11.80 61.6K
15:04 11.81 11.81 11.76 11.76 103.1K
15:05 11.77 11.79 11.77 11.78 97.8K
15:06 11.80 11.80 11.77 11.77 109.7K
15:07 11.78 11.78 11.77 11.78 83.5K
15:08 11.79 11.80 11.78 11.80 126.1K
15:09 11.80 11.80 11.77 11.78 80.7K
15:10 11.77 11.79 11.76 11.79 136.0K
15:11 11.79 11.81 11.78 11.78 158.1K
15:12 11.80 11.84 11.80 11.84 178.8K
15:13 11.84 11.90 11.84 11.89 347.9K
15:14 11.90 11.90 11.88 11.88 208.9K
15:15 11.87 11.90 11.86 11.89 201.9K
15:16 11.90 11.90 11.79 11.79 187.7K
15:17 11.80 11.80 11.77 11.77 207.6K
15:18 11.77 11.80 11.77 11.77 253.7K
15:19 11.76 11.76 11.74 11.76 91.1K
15:20 11.75 11.75 11.66 11.69 207.3K
15:21 11.67 11.67 11.65 11.66 166.2K
15:22 11.68 11.68 11.63 11.66 175.2K
15:23 11.64 11.66 11.62 11.66 89.3K
15:24 11.68 11.69 11.68 11.68 119.8K
15:25 11.68 11.69 11.63 11.64 206.0K
15:26 11.65 11.69 11.64 11.67 146.4K
15:27 11.64 11.64 11.58 11.58 166.3K
15:28 11.58 11.61 11.58 11.60 152.6K
15:29 11.62 11.63 11.60 11.63 85.2K
15:30 11.63 11.63 11.59 11.59 85.1K
15:31 11.57 11.61 11.55 11.56 253.7K
15:32 11.56 11.57 11.56 11.57 78.3K
15:33 11.56 11.60 11.56 11.60 99.8K
15:34 11.55 11.64 11.55 11.64 216.4K
15:35 11.64 11.65 11.63 11.63 98.8K
15:36 11.63 11.67 11.63 11.65 109.7K
15:37 11.66 11.66 11.61 11.62 108.5K
15:38 11.62 11.62 11.60 11.60 97.8K
15:39 11.61 11.61 11.57 11.57 63.8K
15:40 11.56 11.56 11.49 11.50 284.2K
15:41 11.49 11.49 11.43 11.43 202.3K
15:42 11.43 11.47 11.42 11.47 168.2K
15:43 11.47 11.49 11.47 11.48 134.4K
15:44 11.46 11.49 11.45 11.49 182.4K
15:45 11.48 11.50 11.48 11.49 169.5K
15:46 11.47 11.57 11.44 11.57 608.6K
15:47 11.57 11.64 11.57 11.63 396.6K
15:48 11.59 11.59 11.57 11.57 142.7K
15:49 11.57 11.58 11.56 11.56 73.5K
15:50 11.59 11.61 11.58 11.61 185.4K
15:51 11.63 11.66 11.62 11.62 388.0K
15:52 11.62 11.64 11.61 11.61 291.4K
15:53 11.62 11.63 11.62 11.63 141.6K
15:54 11.67 11.69 11.66 11.66 311.9K
15:55 11.68 11.69 11.67 11.67 226.2K
15:56 11.65 11.66 11.63 11.63 273.8K
15:57 11.62 11.62 11.58 11.61 326.8K
15:58 11.61 11.64 11.61 11.64 205.6K
15:59 11.63 11.64 11.63 11.63 272.9K
16:00 11.64 11.64 11.45 11.64 2,398.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし