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 12.05 12.12 11.66 12.12 3,611.2K
09:32 12.23 12.31 12.23 12.31 1,607.0K
09:33 12.24 12.50 12.24 12.50 1,610.4K
09:34 12.44 12.47 12.35 12.35 696.1K
09:35 12.23 12.31 12.23 12.31 642.6K
09:36 12.26 12.39 12.26 12.28 653.6K
09:37 12.27 12.27 12.24 12.26 551.1K
09:38 12.22 12.35 12.22 12.29 535.4K
09:39 12.16 12.16 12.11 12.13 934.2K
09:40 12.13 12.15 12.06 12.14 592.5K
09:41 12.06 12.13 12.06 12.07 406.0K
09:42 12.03 12.09 11.99 12.00 514.5K
09:43 12.03 12.03 11.94 11.99 372.0K
09:44 11.86 11.91 11.81 11.91 804.5K
09:45 11.90 11.96 11.90 11.96 470.1K
09:46 12.00 12.18 12.00 12.18 623.6K
09:47 12.21 12.29 12.21 12.22 1,055.2K
09:48 12.24 12.29 12.24 12.25 725.7K
09:49 12.26 12.26 12.19 12.20 361.4K
09:50 12.22 12.24 12.19 12.21 319.3K
09:51 12.20 12.20 12.15 12.18 215.6K
09:52 12.22 12.22 12.11 12.12 197.9K
09:53 12.08 12.08 12.04 12.06 400.1K
09:54 12.01 12.06 12.01 12.06 210.5K
09:55 12.07 12.16 12.07 12.15 292.3K
09:56 12.15 12.15 12.02 12.08 239.8K
09:57 12.11 12.15 12.11 12.11 192.3K
09:58 12.10 12.13 12.07 12.13 232.6K
09:59 12.15 12.18 12.15 12.16 207.8K
10:00 12.13 12.13 12.02 12.03 208.7K
10:01 12.01 12.03 11.96 12.03 360.9K
10:02 12.07 12.11 12.03 12.03 239.0K
10:03 12.04 12.04 12.00 12.00 218.8K
10:04 12.01 12.04 12.01 12.03 200.7K
10:05 12.03 12.09 12.02 12.08 176.9K
10:06 12.07 12.07 12.02 12.04 195.9K
10:07 12.06 12.07 12.03 12.07 200.3K
10:08 12.09 12.12 12.09 12.11 263.3K
10:09 12.10 12.10 12.06 12.06 227.5K
10:10 12.09 12.10 12.09 12.09 153.2K
10:11 12.03 12.04 12.01 12.01 335.4K
10:12 12.01 12.03 11.99 11.99 237.0K
10:13 12.00 12.01 11.97 12.01 282.3K
10:14 12.01 12.06 12.01 12.04 244.5K
10:15 12.04 12.07 12.04 12.05 155.5K
10:16 12.05 12.07 12.03 12.03 170.8K
10:17 12.07 12.09 12.06 12.08 102.6K
10:18 12.04 12.04 12.02 12.02 303.3K
10:19 12.04 12.08 12.04 12.08 99.7K
10:20 12.06 12.09 12.03 12.03 216.6K
10:21 12.03 12.04 12.00 12.00 275.6K
10:22 11.99 12.04 11.99 12.04 150.2K
10:23 12.03 12.03 12.00 12.01 228.5K
10:24 12.00 12.03 12.00 12.03 119.6K
10:25 12.04 12.07 12.04 12.05 234.6K
10:26 12.06 12.12 12.06 12.12 331.8K
10:27 12.10 12.11 12.04 12.04 320.9K
10:28 12.00 12.04 12.00 12.01 226.3K
10:29 12.03 12.03 12.02 12.03 146.4K
10:30 11.99 12.00 11.97 12.00 269.0K
10:31 11.96 11.96 11.91 11.93 431.6K
10:32 11.94 11.96 11.91 11.95 219.6K
10:33 11.98 11.99 11.95 11.99 229.4K
10:34 12.04 12.07 12.04 12.07 318.9K
10:35 12.07 12.07 12.01 12.02 188.8K
10:36 12.01 12.04 12.01 12.01 149.3K
10:37 12.02 12.02 11.92 11.92 215.4K
10:38 11.88 11.92 11.88 11.92 327.9K
10:39 11.94 11.98 11.94 11.96 198.8K
10:40 11.97 11.97 11.91 11.91 276.9K
10:41 11.91 11.91 11.83 11.83 326.7K
10:42 11.85 11.85 11.79 11.79 521.4K
10:43 11.80 11.81 11.78 11.80 294.0K
10:44 11.79 11.82 11.78 11.80 209.6K
10:45 11.79 11.79 11.74 11.75 350.5K
10:46 11.72 11.77 11.72 11.77 380.8K
10:47 11.79 11.86 11.79 11.86 285.1K
10:48 11.89 11.93 11.89 11.93 255.6K
10:49 11.94 11.98 11.94 11.96 283.4K
10:50 11.96 11.96 11.95 11.95 196.5K
10:51 11.96 11.98 11.96 11.98 150.1K
10:52 12.00 12.03 11.99 12.03 343.6K
10:53 12.04 12.09 12.04 12.09 407.3K
10:54 12.14 12.16 12.13 12.16 670.5K
10:55 12.10 12.10 12.07 12.07 370.6K
10:56 12.09 12.09 12.02 12.02 258.1K
10:57 11.99 11.99 11.97 11.97 305.9K
10:58 11.96 11.96 11.93 11.93 203.7K
10:59 11.92 11.92 11.88 11.88 240.5K
11:00 11.90 11.95 11.90 11.94 332.4K
11:01 11.95 12.02 11.95 12.02 200.6K
11:02 12.02 12.06 12.02 12.06 272.6K
11:03 12.05 12.05 12.00 12.04 158.0K
11:04 12.02 12.02 11.95 11.96 161.2K
11:05 11.94 11.95 11.93 11.93 176.5K
11:06 11.90 11.95 11.90 11.92 91.6K
11:07 11.92 11.92 11.87 11.87 184.0K
11:08 11.85 11.86 11.85 11.86 184.6K
11:09 11.89 11.89 11.86 11.86 213.7K
11:10 11.87 11.87 11.83 11.83 252.6K
11:11 11.83 11.83 11.80 11.81 180.2K
11:12 11.80 11.80 11.77 11.80 179.5K
11:13 11.80 11.83 11.80 11.83 249.4K
11:14 11.85 11.85 11.84 11.84 157.1K
11:15 11.85 11.91 11.85 11.91 129.2K
11:16 11.87 11.91 11.87 11.89 152.7K
11:17 11.91 11.92 11.90 11.92 170.3K
11:18 11.92 11.92 11.86 11.87 157.6K
11:19 11.87 11.87 11.84 11.84 116.3K
11:20 11.83 11.83 11.80 11.81 153.1K
11:21 11.80 11.80 11.78 11.78 134.8K
11:22 11.79 11.79 11.76 11.76 134.8K
11:23 11.75 11.75 11.73 11.73 219.4K
11:24 11.70 11.73 11.70 11.73 240.0K
11:25 11.72 11.73 11.69 11.69 245.8K
11:26 11.71 11.72 11.68 11.71 137.0K
11:27 11.72 11.72 11.66 11.66 248.7K
11:28 11.66 11.68 11.66 11.68 151.4K
11:29 11.68 11.71 11.68 11.71 137.2K
11:30 11.69 11.69 11.68 11.69 118.2K
11:31 11.68 11.70 11.68 11.70 97.5K
11:32 11.72 11.72 11.70 11.72 181.0K
11:33 11.73 11.76 11.73 11.76 191.7K
11:34 11.74 11.78 11.74 11.78 134.0K
11:35 11.77 11.77 11.73 11.73 102.0K
11:36 11.72 11.74 11.72 11.73 65.0K
11:37 11.74 11.74 11.72 11.72 48.4K
11:38 11.72 11.72 11.71 11.72 110.8K
11:39 11.73 11.73 11.69 11.69 123.6K
11:40 11.70 11.70 11.68 11.70 66.2K
11:41 11.70 11.70 11.68 11.68 119.0K
11:42 11.68 11.69 11.66 11.68 127.3K
11:43 11.70 11.72 11.70 11.70 87.4K
11:44 11.70 11.70 11.69 11.69 36.6K
11:45 11.68 11.70 11.68 11.69 42.6K
11:46 11.69 11.71 11.69 11.71 34.5K
11:47 11.72 11.74 11.72 11.72 111.2K
11:48 11.73 11.75 11.69 11.69 125.0K
11:49 11.69 11.71 11.69 11.71 62.4K
11:50 11.71 11.71 11.71 11.71 34.4K
11:51 11.71 11.71 11.68 11.68 107.6K
11:52 11.67 11.68 11.64 11.64 231.5K
11:53 11.60 11.64 11.60 11.64 228.5K
11:54 11.64 11.68 11.64 11.68 113.3K
11:55 11.71 11.72 11.71 11.72 94.4K
11:56 11.72 11.73 11.69 11.71 155.6K
11:57 11.68 11.68 11.66 11.68 72.8K
11:58 11.69 11.70 11.68 11.70 43.1K
11:59 11.70 11.70 11.66 11.66 89.2K
12:00 11.67 11.67 11.65 11.67 65.2K
12:01 11.67 11.67 11.63 11.65 138.5K
12:02 11.65 11.70 11.65 11.70 29.2K
12:03 11.69 11.70 11.68 11.69 47.2K
12:04 11.69 11.70 11.68 11.68 90.1K
12:05 11.69 11.69 11.67 11.67 61.1K
12:06 11.68 11.71 11.68 11.70 66.1K
12:07 11.69 11.73 11.69 11.73 79.3K
12:08 11.72 11.72 11.68 11.68 111.1K
12:09 11.68 11.68 11.67 11.67 41.4K
12:10 11.69 11.69 11.68 11.68 67.6K
12:11 11.67 11.68 11.66 11.66 41.0K
12:12 11.62 11.65 11.62 11.65 72.9K
12:13 11.63 11.63 11.60 11.61 277.8K
12:14 11.60 11.60 11.56 11.57 165.5K
12:15 11.58 11.58 11.54 11.57 106.9K
12:16 11.57 11.62 11.57 11.62 59.2K
12:17 11.62 11.64 11.62 11.64 115.7K
12:18 11.62 11.63 11.61 11.62 55.7K
12:19 11.63 11.63 11.61 11.61 48.2K
12:20 11.62 11.62 11.59 11.59 63.0K
12:21 11.59 11.61 11.58 11.61 72.8K
12:22 11.61 11.62 11.60 11.60 57.3K
12:23 11.60 11.63 11.60 11.63 44.5K
12:24 11.64 11.65 11.62 11.65 75.8K
12:25 11.65 11.65 11.60 11.61 96.0K
12:26 11.60 11.60 11.59 11.59 40.8K
12:27 11.60 11.63 11.60 11.63 78.2K
12:28 11.63 11.63 11.61 11.61 55.9K
12:29 11.60 11.63 11.59 11.59 64.1K
12:30 11.58 11.58 11.57 11.58 42.6K
12:31 11.57 11.60 11.57 11.59 47.1K
12:32 11.59 11.60 11.58 11.60 20.4K
12:33 11.61 11.61 11.58 11.58 60.1K
12:34 11.59 11.59 11.58 11.59 45.0K
12:35 11.59 11.60 11.59 11.60 43.8K
12:36 11.60 11.62 11.59 11.61 43.3K
12:37 11.60 11.60 11.56 11.57 128.9K
12:38 11.56 11.58 11.56 11.58 14.7K
12:39 11.58 11.58 11.54 11.55 111.0K
12:40 11.57 11.58 11.56 11.56 62.9K
12:41 11.57 11.57 11.55 11.55 78.9K
12:42 11.55 11.55 11.54 11.55 20.0K
12:43 11.54 11.54 11.53 11.53 56.3K
12:44 11.54 11.57 11.54 11.57 128.5K
12:45 11.53 11.57 11.53 11.57 102.7K
12:46 11.56 11.62 11.56 11.62 211.9K
12:47 11.61 11.61 11.59 11.61 62.4K
12:48 11.60 11.61 11.59 11.61 54.6K
12:49 11.61 11.61 11.60 11.61 90.5K
12:50 11.61 11.62 11.58 11.58 48.4K
12:51 11.59 11.60 11.58 11.58 73.0K
12:52 11.58 11.61 11.58 11.61 52.5K
12:53 11.60 11.63 11.60 11.63 54.2K
12:54 11.64 11.66 11.64 11.66 92.5K
12:55 11.66 11.67 11.65 11.67 75.9K
12:56 11.67 11.68 11.66 11.68 74.2K
12:57 11.68 11.68 11.65 11.66 229.1K
12:58 11.67 11.67 11.65 11.65 42.4K
12:59 11.66 11.67 11.66 11.67 45.2K
13:00 11.67 11.69 11.67 11.68 70.8K
13:01 11.69 11.69 11.63 11.63 147.6K
13:02 11.63 11.64 11.63 11.64 20.8K
13:03 11.64 11.64 11.62 11.62 60.6K
13:04 11.62 11.63 11.62 11.62 33.0K
13:05 11.60 11.62 11.60 11.61 42.5K
13:06 11.62 11.65 11.61 11.65 28.0K
13:07 11.65 11.67 11.65 11.66 52.2K
13:08 11.65 11.69 11.65 11.67 63.0K
13:09 11.67 11.69 11.67 11.68 53.7K
13:10 11.69 11.69 11.66 11.66 110.8K
13:11 11.67 11.67 11.64 11.64 69.5K
13:12 11.65 11.65 11.63 11.63 29.4K
13:13 11.61 11.62 11.59 11.62 128.2K
13:14 11.63 11.63 11.59 11.59 64.5K
13:15 11.60 11.60 11.59 11.60 26.9K
13:16 11.59 11.59 11.56 11.57 103.6K
13:17 11.57 11.58 11.54 11.58 115.6K
13:18 11.58 11.59 11.58 11.58 24.0K
13:19 11.59 11.61 11.58 11.61 138.8K
13:20 11.61 11.62 11.61 11.62 18.7K
13:21 11.63 11.63 11.60 11.61 91.2K
13:22 11.62 11.63 11.61 11.63 29.2K
13:23 11.64 11.66 11.64 11.65 67.0K
13:24 11.69 11.71 11.67 11.71 212.9K
13:25 11.71 11.74 11.71 11.74 128.4K
13:26 11.72 11.76 11.72 11.76 194.7K
13:27 11.71 11.77 11.71 11.75 116.7K
13:28 11.75 11.76 11.74 11.75 123.3K
13:29 11.76 11.76 11.74 11.76 177.1K
13:30 11.77 11.78 11.76 11.77 229.5K
13:31 11.78 11.79 11.78 11.78 106.3K
13:32 11.78 11.78 11.76 11.76 32.4K
13:33 11.74 11.74 11.72 11.73 104.3K
13:34 11.73 11.75 11.73 11.75 69.6K
13:35 11.74 11.78 11.74 11.78 38.2K
13:36 11.77 11.80 11.77 11.80 57.0K
13:37 11.79 11.80 11.74 11.75 74.0K
13:38 11.74 11.75 11.74 11.75 99.5K
13:39 11.72 11.76 11.72 11.76 134.8K
13:40 11.76 11.77 11.76 11.76 19.1K
13:41 11.75 11.75 11.73 11.74 43.4K
13:42 11.73 11.73 11.69 11.69 91.4K
13:43 11.68 11.72 11.68 11.72 76.1K
13:44 11.71 11.71 11.68 11.68 31.1K
13:45 11.69 11.71 11.69 11.71 68.2K
13:46 11.70 11.73 11.70 11.72 50.0K
13:47 11.73 11.75 11.72 11.75 41.3K
13:48 11.74 11.74 11.72 11.74 35.3K
13:49 11.73 11.73 11.72 11.73 24.8K
13:50 11.72 11.74 11.72 11.73 60.5K
13:51 11.74 11.74 11.72 11.72 26.2K
13:52 11.72 11.72 11.70 11.70 23.0K
13:53 11.72 11.73 11.71 11.73 26.6K
13:54 11.74 11.76 11.74 11.75 60.7K
13:55 11.75 11.75 11.73 11.73 45.5K
13:56 11.73 11.75 11.72 11.73 33.7K
13:57 11.74 11.74 11.73 11.73 63.6K
13:58 11.75 11.75 11.71 11.71 60.5K
13:59 11.72 11.72 11.70 11.70 46.7K
14:00 11.71 11.71 11.69 11.70 56.9K
14:01 11.70 11.71 11.69 11.71 54.3K
14:02 11.72 11.72 11.72 11.72 44.1K
14:03 11.72 11.72 11.69 11.70 41.2K
14:04 11.73 11.73 11.68 11.68 46.2K
14:05 11.69 11.70 11.69 11.70 69.5K
14:06 11.71 11.71 11.69 11.69 64.6K
14:07 11.68 11.68 11.64 11.64 83.1K
14:08 11.65 11.71 11.65 11.71 45.3K
14:09 11.71 11.72 11.70 11.72 25.7K
14:10 11.71 11.73 11.71 11.72 23.1K
14:11 11.73 11.75 11.72 11.75 57.8K
14:12 11.77 11.79 11.77 11.78 156.9K
14:13 11.77 11.81 11.77 11.81 123.9K
14:14 11.82 11.82 11.80 11.80 166.0K
14:15 11.82 11.82 11.77 11.80 190.4K
14:16 11.80 11.81 11.80 11.80 44.9K
14:17 11.80 11.81 11.78 11.78 30.4K
14:18 11.78 11.81 11.78 11.81 65.2K
14:19 11.81 11.83 11.81 11.82 30.7K
14:20 11.82 11.86 11.82 11.86 178.1K
14:21 11.85 11.86 11.85 11.86 138.2K
14:22 11.86 11.86 11.83 11.84 47.4K
14:23 11.85 11.89 11.85 11.89 152.1K
14:24 11.88 11.90 11.87 11.90 109.8K
14:25 11.90 11.94 11.90 11.94 290.4K
14:26 11.96 11.98 11.95 11.98 352.6K
14:27 11.97 12.01 11.97 12.01 425.2K
14:28 12.01 12.05 12.01 12.05 403.0K
14:29 12.05 12.06 12.04 12.05 142.8K
14:30 12.03 12.04 11.97 11.97 247.3K
14:31 11.96 11.96 11.91 11.95 308.5K
14:32 11.94 11.94 11.88 11.88 134.6K
14:33 11.89 11.89 11.87 11.87 97.4K
14:34 11.88 11.88 11.86 11.87 224.8K
14:35 11.87 11.87 11.85 11.87 104.7K
14:36 11.87 11.89 11.87 11.88 109.7K
14:37 11.89 11.90 11.87 11.87 113.7K
14:38 11.87 11.87 11.85 11.85 43.2K
14:39 11.84 11.89 11.84 11.87 158.6K
14:40 11.89 11.89 11.88 11.88 16.9K
14:41 11.87 11.88 11.85 11.88 72.1K
14:42 11.88 11.88 11.84 11.84 48.5K
14:43 11.82 11.82 11.78 11.80 176.1K
14:44 11.80 11.81 11.80 11.81 90.6K
14:45 11.79 11.80 11.79 11.79 56.2K
14:46 11.79 11.79 11.76 11.76 41.3K
14:47 11.78 11.78 11.76 11.76 100.7K
14:48 11.77 11.78 11.77 11.78 54.9K
14:49 11.77 11.79 11.77 11.78 170.2K
14:50 11.79 11.79 11.78 11.79 39.7K
14:51 11.80 11.81 11.79 11.81 43.3K
14:52 11.80 11.80 11.76 11.76 98.0K
14:53 11.76 11.78 11.74 11.75 128.6K
14:54 11.74 11.77 11.74 11.77 44.2K
14:55 11.76 11.76 11.74 11.74 91.1K
14:56 11.75 11.76 11.73 11.76 48.1K
14:57 11.76 11.78 11.76 11.78 53.0K
14:58 11.77 11.79 11.77 11.79 49.0K
14:59 11.79 11.80 11.78 11.79 66.5K
15:00 11.79 11.80 11.78 11.80 55.4K
15:01 11.77 11.79 11.77 11.78 77.8K
15:02 11.80 11.80 11.76 11.76 138.7K
15:03 11.75 11.77 11.75 11.77 44.9K
15:04 11.78 11.78 11.76 11.77 61.9K
15:05 11.79 11.79 11.75 11.77 55.6K
15:06 11.76 11.78 11.76 11.78 44.1K
15:07 11.79 11.81 11.79 11.81 57.6K
15:08 11.81 11.81 11.80 11.80 44.8K
15:09 11.79 11.79 11.77 11.78 39.9K
15:10 11.78 11.78 11.76 11.77 51.6K
15:11 11.77 11.77 11.75 11.75 45.7K
15:12 11.75 11.75 11.72 11.73 151.4K
15:13 11.73 11.73 11.71 11.71 168.2K
15:14 11.73 11.75 11.72 11.73 53.2K
15:15 11.73 11.74 11.72 11.73 31.9K
15:16 11.73 11.75 11.73 11.73 122.2K
15:17 11.74 11.76 11.74 11.76 44.6K
15:18 11.75 11.78 11.75 11.77 62.0K
15:19 11.77 11.77 11.76 11.77 17.9K
15:20 11.76 11.76 11.75 11.75 45.3K
15:21 11.76 11.76 11.74 11.76 59.0K
15:22 11.76 11.77 11.76 11.76 35.1K
15:23 11.76 11.78 11.76 11.78 39.2K
15:24 11.77 11.79 11.77 11.79 34.5K
15:25 11.79 11.81 11.79 11.81 107.7K
15:26 11.80 11.81 11.80 11.80 73.6K
15:27 11.82 11.82 11.80 11.81 47.6K
15:28 11.79 11.79 11.77 11.77 80.1K
15:29 11.77 11.78 11.76 11.78 39.5K
15:30 11.79 11.80 11.79 11.80 59.2K
15:31 11.80 11.84 11.79 11.84 80.4K
15:32 11.84 11.84 11.81 11.83 77.1K
15:33 11.83 11.85 11.82 11.85 166.4K
15:34 11.85 11.85 11.84 11.84 99.6K
15:35 11.84 11.85 11.84 11.85 68.5K
15:36 11.84 11.86 11.84 11.86 167.8K
15:37 11.86 11.86 11.82 11.82 148.3K
15:38 11.82 11.82 11.79 11.79 81.9K
15:39 11.79 11.82 11.79 11.80 58.1K
15:40 11.80 11.80 11.78 11.80 40.7K
15:41 11.81 11.82 11.80 11.81 89.3K
15:42 11.81 11.81 11.80 11.80 162.1K
15:43 11.79 11.80 11.78 11.78 62.7K
15:44 11.79 11.79 11.78 11.79 36.7K
15:45 11.79 11.80 11.79 11.79 34.4K
15:46 11.80 11.80 11.79 11.79 79.1K
15:47 11.79 11.80 11.79 11.80 101.3K
15:48 11.80 11.81 11.80 11.80 64.3K
15:49 11.80 11.83 11.80 11.83 119.6K
15:50 11.83 11.83 11.81 11.81 71.9K
15:51 11.82 11.82 11.79 11.80 93.6K
15:52 11.81 11.85 11.81 11.85 278.2K
15:53 11.85 11.87 11.83 11.87 145.1K
15:54 11.88 11.89 11.88 11.89 90.8K
15:55 11.88 11.90 11.88 11.88 347.0K
15:56 11.89 11.89 11.87 11.87 121.9K
15:57 11.84 11.86 11.84 11.84 156.1K
15:58 11.84 11.85 11.84 11.85 119.6K
15:59 11.84 11.84 11.83 11.84 192.2K
16:00 11.84 11.85 11.27 11.85 3,077.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし