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 12.53 12.89 11.97 12.60 9,084.4K
09:32 12.59 12.67 12.41 12.67 758.5K
09:33 12.53 12.54 12.31 12.31 568.4K
09:34 12.22 12.22 12.10 12.12 1,232.3K
09:35 12.11 12.13 12.07 12.12 614.3K
09:36 12.10 12.28 12.10 12.28 676.8K
09:37 12.20 12.26 12.19 12.19 788.2K
09:38 12.19 12.28 12.19 12.28 523.4K
09:39 12.26 12.29 12.15 12.22 644.6K
09:40 12.17 12.29 12.17 12.26 574.6K
09:41 12.26 12.32 12.20 12.20 801.6K
09:42 12.19 12.19 11.99 12.01 1,287.4K
09:43 11.97 12.01 11.91 11.99 712.5K
09:44 11.99 12.05 11.99 12.05 498.4K
09:45 12.05 12.05 11.94 12.00 368.6K
09:46 11.96 11.96 11.84 11.84 790.0K
09:47 11.77 11.77 11.67 11.67 1,170.1K
09:48 11.66 11.66 11.63 11.63 610.2K
09:49 11.57 11.60 11.55 11.55 899.4K
09:50 11.55 11.56 11.52 11.55 653.7K
09:51 11.58 11.69 11.54 11.69 864.1K
09:52 11.67 11.69 11.63 11.69 529.0K
09:53 11.66 11.75 11.66 11.73 558.9K
09:54 11.68 11.69 11.65 11.67 444.1K
09:55 11.66 11.72 11.66 11.69 401.1K
09:56 11.69 11.74 11.69 11.74 273.6K
09:57 11.65 11.71 11.65 11.71 439.9K
09:58 11.71 11.73 11.70 11.70 220.8K
09:59 11.73 11.74 11.67 11.67 311.5K
10:00 11.63 11.68 11.62 11.68 327.7K
10:01 11.71 11.75 11.70 11.75 339.2K
10:02 11.75 11.79 11.72 11.79 284.8K
10:03 11.82 11.86 11.82 11.86 273.4K
10:04 11.86 11.97 11.85 11.97 683.7K
10:05 11.94 11.94 11.87 11.87 345.4K
10:06 11.86 11.92 11.82 11.92 299.8K
10:07 11.93 11.95 11.92 11.95 283.1K
10:08 11.98 11.98 11.92 11.92 256.2K
10:09 11.93 11.95 11.89 11.89 258.0K
10:10 11.90 11.94 11.90 11.92 171.1K
10:11 11.88 11.91 11.83 11.91 292.8K
10:12 11.93 11.93 11.91 11.93 251.9K
10:13 11.90 11.90 11.86 11.86 185.4K
10:14 11.87 11.95 11.87 11.95 280.4K
10:15 11.94 11.94 11.87 11.92 285.7K
10:16 11.93 11.93 11.90 11.91 154.7K
10:17 11.94 12.01 11.94 12.01 298.9K
10:18 12.01 12.05 11.94 12.05 356.6K
10:19 12.05 12.10 12.05 12.10 603.1K
10:20 12.12 12.15 12.11 12.15 655.2K
10:21 12.08 12.08 12.02 12.08 633.9K
10:22 12.10 12.16 12.10 12.16 382.0K
10:23 12.18 12.22 12.12 12.20 518.7K
10:24 12.20 12.20 12.15 12.15 528.2K
10:25 12.15 12.15 12.11 12.13 583.9K
10:26 12.16 12.20 12.16 12.18 399.0K
10:27 12.19 12.19 12.05 12.06 844.4K
10:28 12.11 12.11 12.08 12.09 335.1K
10:29 12.11 12.11 11.98 11.99 538.4K
10:30 11.97 11.97 11.90 11.92 498.1K
10:31 11.85 11.86 11.82 11.82 591.3K
10:32 11.76 11.84 11.76 11.82 567.7K
10:33 11.84 11.84 11.80 11.83 389.8K
10:34 11.83 11.84 11.78 11.84 300.7K
10:35 11.85 11.89 11.83 11.89 399.0K
10:36 11.87 11.99 11.87 11.99 307.1K
10:37 11.99 12.01 11.99 12.01 329.4K
10:38 12.01 12.03 11.98 12.03 262.2K
10:39 12.03 12.03 11.96 11.98 214.9K
10:40 11.96 11.99 11.95 11.99 385.9K
10:41 11.93 11.95 11.92 11.95 327.5K
10:42 11.93 11.94 11.91 11.91 240.3K
10:43 11.90 11.90 11.86 11.88 281.0K
10:44 11.91 11.93 11.90 11.93 192.9K
10:45 11.92 11.96 11.92 11.96 112.6K
10:46 11.94 11.98 11.94 11.98 200.9K
10:47 11.97 11.98 11.96 11.96 165.6K
10:48 11.95 11.97 11.93 11.95 384.5K
10:49 11.95 12.01 11.95 12.01 418.9K
10:50 12.01 12.01 11.99 12.00 172.7K
10:51 12.00 12.00 11.93 11.96 354.1K
10:52 11.99 11.99 11.90 11.90 211.3K
10:53 11.91 11.95 11.89 11.94 249.9K
10:54 11.97 12.02 11.97 12.02 291.7K
10:55 11.99 12.00 11.99 12.00 160.3K
10:56 12.02 12.04 11.99 11.99 106.1K
10:57 11.99 11.99 11.96 11.99 154.3K
10:58 11.97 11.98 11.93 11.94 277.5K
10:59 11.99 11.99 11.97 11.99 86.7K
11:00 12.01 12.02 11.97 12.02 258.3K
11:01 12.03 12.04 12.01 12.04 132.5K
11:02 12.01 12.09 12.01 12.07 527.2K
11:03 12.06 12.08 12.03 12.08 121.4K
11:04 12.11 12.13 12.11 12.12 275.5K
11:05 12.10 12.10 12.04 12.04 114.3K
11:06 12.05 12.06 12.05 12.06 83.7K
11:07 12.06 12.10 12.06 12.07 140.8K
11:08 12.06 12.17 12.06 12.17 325.5K
11:09 12.18 12.18 12.16 12.18 252.1K
11:10 12.17 12.22 12.17 12.21 469.1K
11:11 12.28 12.28 12.22 12.22 609.1K
11:12 12.25 12.25 12.20 12.23 397.1K
11:13 12.18 12.22 12.18 12.22 416.5K
11:14 12.21 12.21 12.19 12.20 256.5K
11:15 12.19 12.19 12.16 12.17 182.6K
11:16 12.16 12.16 12.12 12.15 269.1K
11:17 12.15 12.16 12.12 12.15 178.4K
11:18 12.15 12.15 12.14 12.15 129.6K
11:19 12.13 12.14 12.12 12.14 109.8K
11:20 12.12 12.14 12.09 12.09 204.6K
11:21 12.09 12.09 12.05 12.06 216.0K
11:22 12.05 12.11 12.05 12.11 142.7K
11:23 12.11 12.21 12.11 12.20 266.6K
11:24 12.19 12.23 12.17 12.22 254.4K
11:25 12.22 12.22 12.19 12.22 198.0K
11:26 12.23 12.26 12.22 12.24 439.7K
11:27 12.26 12.26 12.22 12.22 146.6K
11:28 12.24 12.27 12.21 12.27 234.2K
11:29 12.26 12.26 12.25 12.26 108.5K
11:30 12.26 12.28 12.26 12.27 98.2K
11:31 12.31 12.35 12.29 12.35 422.3K
11:32 12.38 12.39 12.36 12.37 477.9K
11:33 12.40 12.41 12.40 12.41 193.4K
11:34 12.36 12.36 12.32 12.32 329.8K
11:35 12.31 12.31 12.24 12.27 417.2K
11:36 12.22 12.22 12.15 12.18 685.1K
11:37 12.17 12.17 12.07 12.07 438.2K
11:38 12.06 12.06 12.03 12.03 500.3K
11:39 12.00 12.00 11.97 11.99 648.0K
11:40 12.00 12.00 11.95 11.96 444.8K
11:41 11.97 11.97 11.92 11.95 411.1K
11:42 11.92 11.92 11.89 11.90 346.0K
11:43 11.86 11.94 11.86 11.92 654.9K
11:44 11.94 11.95 11.93 11.94 249.3K
11:45 11.93 11.93 11.86 11.87 364.8K
11:46 11.88 11.94 11.88 11.93 248.3K
11:47 11.91 11.93 11.91 11.93 179.3K
11:48 11.89 11.90 11.89 11.89 297.8K
11:49 11.93 11.99 11.93 11.95 287.9K
11:50 11.96 11.96 11.92 11.92 207.0K
11:51 11.95 11.95 11.91 11.91 185.2K
11:52 11.91 11.91 11.89 11.91 229.6K
11:53 11.93 11.93 11.89 11.89 145.4K
11:54 11.89 11.89 11.86 11.86 249.3K
11:55 11.86 11.90 11.86 11.90 242.6K
11:56 11.90 11.99 11.90 11.99 212.9K
11:57 11.98 12.03 11.98 12.02 300.7K
11:58 12.04 12.06 12.03 12.03 173.2K
11:59 12.04 12.05 12.02 12.02 145.5K
12:00 12.01 12.01 11.97 11.97 135.7K
12:01 11.98 12.02 11.98 11.98 104.5K
12:02 11.98 11.98 11.95 11.96 123.2K
12:03 11.97 11.98 11.97 11.98 68.8K
12:04 11.98 12.00 11.96 12.00 160.4K
12:05 11.99 12.00 11.98 12.00 88.8K
12:06 12.00 12.00 11.98 11.98 93.2K
12:07 12.01 12.01 12.00 12.00 121.6K
12:08 12.00 12.04 11.99 12.04 112.5K
12:09 12.05 12.06 12.05 12.06 116.6K
12:10 12.07 12.13 12.07 12.13 412.0K
12:11 12.13 12.15 12.10 12.10 206.4K
12:12 12.09 12.09 12.03 12.03 162.0K
12:13 12.05 12.07 12.05 12.07 75.3K
12:14 12.09 12.13 12.09 12.13 92.7K
12:15 12.13 12.13 12.08 12.08 189.7K
12:16 12.07 12.08 12.03 12.03 164.0K
12:17 12.02 12.05 12.02 12.05 145.8K
12:18 12.04 12.05 12.01 12.04 185.2K
12:19 12.04 12.05 12.03 12.05 69.7K
12:20 12.04 12.04 12.03 12.04 51.1K
12:21 12.04 12.09 12.04 12.09 117.1K
12:22 12.06 12.06 12.04 12.04 76.5K
12:23 12.04 12.04 12.02 12.02 75.3K
12:24 12.01 12.02 11.99 11.99 113.3K
12:25 12.00 12.00 11.95 11.95 276.8K
12:26 11.94 11.95 11.94 11.95 84.5K
12:27 11.91 11.96 11.91 11.96 158.3K
12:28 11.98 12.03 11.98 12.02 122.8K
12:29 12.04 12.04 12.03 12.04 85.3K
12:30 12.05 12.05 12.02 12.03 65.3K
12:31 12.01 12.03 12.00 12.00 67.0K
12:32 12.01 12.01 12.01 12.01 80.2K
12:33 12.03 12.03 12.01 12.01 80.8K
12:34 12.01 12.01 12.00 12.00 68.3K
12:35 12.01 12.05 12.01 12.03 85.4K
12:36 12.03 12.04 12.02 12.04 33.6K
12:37 12.04 12.07 12.04 12.06 113.5K
12:38 12.06 12.06 12.03 12.03 42.0K
12:39 12.03 12.03 12.01 12.02 58.5K
12:40 12.02 12.02 11.99 11.99 88.8K
12:41 12.00 12.01 11.97 11.97 57.9K
12:42 11.96 11.98 11.95 11.95 91.5K
12:43 11.94 11.98 11.94 11.98 70.5K
12:44 11.98 12.00 11.98 12.00 56.5K
12:45 12.00 12.01 12.00 12.01 34.3K
12:46 12.01 12.02 12.00 12.00 69.0K
12:47 12.00 12.00 11.94 11.94 53.0K
12:48 11.94 11.96 11.93 11.96 54.3K
12:49 11.96 11.97 11.96 11.96 24.2K
12:50 11.96 11.96 11.95 11.96 29.0K
12:51 11.96 11.96 11.94 11.96 29.0K
12:52 11.95 11.95 11.93 11.94 94.5K
12:53 11.93 11.94 11.91 11.91 93.7K
12:54 11.92 11.93 11.92 11.93 41.0K
12:55 11.92 11.94 11.92 11.94 48.7K
12:56 11.95 11.95 11.94 11.95 59.1K
12:57 11.96 11.97 11.95 11.96 68.1K
12:58 11.97 11.99 11.96 11.99 56.4K
12:59 11.99 11.99 11.98 11.98 36.8K
13:00 11.99 11.99 11.97 11.98 45.1K
13:01 11.98 11.99 11.96 11.97 52.1K
13:02 11.98 11.99 11.98 11.99 19.6K
13:03 11.99 12.01 11.99 12.00 171.8K
13:04 12.02 12.02 12.01 12.02 126.2K
13:05 12.02 12.02 12.02 12.02 34.7K
13:06 12.02 12.02 11.99 12.01 45.4K
13:07 12.01 12.02 12.01 12.02 33.6K
13:08 12.02 12.06 12.02 12.03 110.2K
13:09 12.04 12.06 12.04 12.06 86.1K
13:10 12.07 12.07 12.06 12.06 50.6K
13:11 12.06 12.07 12.06 12.07 80.4K
13:12 12.07 12.07 12.03 12.07 83.4K
13:13 12.08 12.09 12.08 12.09 124.0K
13:14 12.10 12.10 12.09 12.10 83.6K
13:15 12.11 12.11 12.09 12.09 220.9K
13:16 12.08 12.08 12.06 12.07 175.2K
13:17 12.07 12.07 12.07 12.07 25.3K
13:18 12.06 12.06 12.03 12.03 159.4K
13:19 12.02 12.02 12.01 12.01 56.8K
13:20 12.00 12.02 12.00 12.01 41.3K
13:21 12.01 12.01 11.99 11.99 151.9K
13:22 12.00 12.00 11.96 11.97 118.6K
13:23 11.98 11.98 11.95 11.96 291.4K
13:24 11.97 11.97 11.95 11.95 74.4K
13:25 11.95 11.95 11.94 11.94 73.1K
13:26 11.95 11.96 11.95 11.96 62.5K
13:27 11.95 11.95 11.94 11.94 91.6K
13:28 11.95 11.97 11.95 11.97 143.9K
13:29 11.98 11.99 11.98 11.98 70.7K
13:30 11.99 11.99 11.97 11.97 124.5K
13:31 11.97 11.97 11.95 11.95 94.9K
13:32 11.96 11.96 11.95 11.96 156.0K
13:33 11.96 11.97 11.94 11.94 169.3K
13:34 11.94 11.94 11.92 11.92 91.3K
13:35 11.92 11.93 11.92 11.93 139.5K
13:36 11.94 11.96 11.94 11.95 145.4K
13:37 11.95 11.99 11.95 11.99 284.8K
13:38 11.99 12.02 11.99 12.01 69.9K
13:39 12.00 12.00 11.99 12.00 371.9K
13:40 12.00 12.00 11.97 11.98 55.1K
13:41 11.98 11.98 11.97 11.98 28.5K
13:42 11.98 12.03 11.98 12.03 65.9K
13:43 12.03 12.03 12.02 12.02 62.2K
13:44 12.03 12.04 12.03 12.04 113.0K
13:45 12.04 12.05 12.04 12.05 97.9K
13:46 12.05 12.05 11.99 12.01 92.1K
13:47 12.02 12.02 12.02 12.02 50.2K
13:48 12.02 12.03 12.01 12.01 14.8K
13:49 11.99 12.01 11.99 12.00 53.5K
13:50 11.98 11.98 11.96 11.97 119.1K
13:51 11.96 11.96 11.93 11.94 178.0K
13:52 11.95 11.95 11.94 11.94 103.0K
13:53 11.96 11.97 11.95 11.97 25.1K
13:54 11.97 11.98 11.92 11.92 145.2K
13:55 11.93 11.94 11.92 11.94 63.9K
13:56 11.94 11.96 11.94 11.96 42.0K
13:57 11.96 11.96 11.93 11.93 91.9K
13:58 11.93 11.94 11.93 11.93 41.4K
13:59 11.93 11.93 11.93 11.93 30.6K
14:00 11.94 11.95 11.93 11.94 42.3K
14:01 11.94 11.95 11.93 11.94 27.4K
14:02 11.94 11.94 11.93 11.93 122.8K
14:03 11.93 11.96 11.93 11.96 27.0K
14:04 11.96 11.98 11.96 11.98 172.3K
14:05 11.99 12.01 11.99 12.00 67.7K
14:06 11.99 12.00 11.99 12.00 66.7K
14:07 11.97 11.98 11.97 11.97 81.4K
14:08 11.98 11.98 11.97 11.98 25.7K
14:09 11.99 11.99 11.94 11.94 70.2K
14:10 11.94 11.94 11.91 11.91 76.3K
14:11 11.93 11.98 11.93 11.98 71.0K
14:12 11.98 11.98 11.97 11.97 37.4K
14:13 11.96 11.97 11.96 11.97 97.3K
14:14 11.97 11.97 11.96 11.97 25.5K
14:15 11.97 11.98 11.96 11.96 23.7K
14:16 11.96 11.96 11.91 11.91 229.1K
14:17 11.90 11.92 11.89 11.89 399.0K
14:18 11.88 11.91 11.88 11.91 63.9K
14:19 11.91 11.92 11.90 11.90 45.7K
14:20 11.90 11.92 11.90 11.92 29.1K
14:21 11.91 11.92 11.90 11.90 73.0K
14:22 11.90 11.90 11.85 11.85 209.6K
14:23 11.84 11.86 11.84 11.84 179.4K
14:24 11.81 11.84 11.81 11.84 149.5K
14:25 11.85 11.85 11.81 11.81 73.2K
14:26 11.80 11.85 11.80 11.85 111.4K
14:27 11.87 11.88 11.85 11.85 94.7K
14:28 11.84 11.84 11.81 11.81 119.4K
14:29 11.80 11.81 11.79 11.79 221.5K
14:30 11.80 11.81 11.79 11.81 79.0K
14:31 11.81 11.85 11.81 11.84 106.2K
14:32 11.85 11.86 11.82 11.86 41.6K
14:33 11.86 11.88 11.86 11.88 74.3K
14:34 11.89 11.92 11.89 11.91 104.5K
14:35 11.92 11.93 11.91 11.93 92.5K
14:36 11.92 11.93 11.90 11.91 106.4K
14:37 11.93 11.96 11.92 11.96 131.5K
14:38 11.92 11.94 11.92 11.93 79.0K
14:39 11.95 11.97 11.95 11.97 93.2K
14:40 11.97 11.97 11.94 11.94 63.2K
14:41 11.93 11.93 11.91 11.92 47.8K
14:42 11.90 11.90 11.88 11.88 141.5K
14:43 11.87 11.87 11.83 11.83 59.9K
14:44 11.83 11.83 11.80 11.82 85.4K
14:45 11.83 11.85 11.82 11.85 81.7K
14:46 11.84 11.84 11.83 11.83 41.9K
14:47 11.83 11.83 11.80 11.80 121.9K
14:48 11.80 11.80 11.77 11.77 126.7K
14:49 11.75 11.75 11.73 11.73 208.3K
14:50 11.73 11.75 11.70 11.72 121.3K
14:51 11.73 11.79 11.73 11.79 112.2K
14:52 11.78 11.81 11.78 11.81 69.1K
14:53 11.80 11.80 11.79 11.79 79.7K
14:54 11.81 11.82 11.80 11.82 77.8K
14:55 11.79 11.79 11.77 11.77 41.5K
14:56 11.76 11.80 11.76 11.79 31.3K
14:57 11.79 11.79 11.77 11.77 42.7K
14:58 11.77 11.79 11.77 11.78 44.4K
14:59 11.78 11.79 11.78 11.79 19.0K
15:00 11.78 11.78 11.77 11.77 35.5K
15:01 11.74 11.74 11.72 11.73 70.3K
15:02 11.75 11.75 11.64 11.65 812.2K
15:03 11.62 11.66 11.62 11.63 162.2K
15:04 11.64 11.64 11.62 11.64 110.9K
15:05 11.62 11.62 11.59 11.59 269.1K
15:06 11.62 11.63 11.61 11.62 166.0K
15:07 11.63 11.64 11.62 11.62 93.4K
15:08 11.63 11.63 11.61 11.61 68.9K
15:09 11.61 11.66 11.61 11.66 79.0K
15:10 11.65 11.67 11.65 11.66 92.7K
15:11 11.64 11.64 11.61 11.64 133.9K
15:12 11.65 11.66 11.64 11.66 68.8K
15:13 11.65 11.68 11.65 11.68 76.2K
15:14 11.69 11.69 11.68 11.68 67.2K
15:15 11.70 11.71 11.69 11.70 58.7K
15:16 11.70 11.70 11.68 11.70 61.2K
15:17 11.71 11.71 11.68 11.68 101.4K
15:18 11.70 11.71 11.70 11.71 47.8K
15:19 11.72 11.72 11.71 11.72 69.8K
15:20 11.72 11.75 11.72 11.75 52.8K
15:21 11.74 11.78 11.74 11.78 95.5K
15:22 11.79 11.79 11.77 11.77 71.8K
15:23 11.76 11.77 11.76 11.76 82.8K
15:24 11.77 11.78 11.76 11.78 64.2K
15:25 11.79 11.79 11.76 11.78 34.7K
15:26 11.79 11.80 11.77 11.80 98.2K
15:27 11.80 11.81 11.79 11.80 67.2K
15:28 11.80 11.80 11.79 11.79 81.6K
15:29 11.81 11.88 11.81 11.88 819.5K
15:30 11.87 11.88 11.85 11.86 347.0K
15:31 11.86 11.87 11.85 11.86 123.0K
15:32 11.85 11.86 11.84 11.86 58.5K
15:33 11.86 11.87 11.84 11.84 71.3K
15:34 11.85 11.85 11.83 11.83 96.2K
15:35 11.84 11.86 11.84 11.84 57.0K
15:36 11.85 11.87 11.85 11.87 35.6K
15:37 11.87 11.87 11.84 11.85 52.4K
15:38 11.85 11.87 11.85 11.87 56.6K
15:39 11.84 11.84 11.83 11.84 58.4K
15:40 11.83 11.85 11.83 11.85 53.0K
15:41 11.85 11.85 11.84 11.85 40.9K
15:42 11.85 11.85 11.81 11.84 120.6K
15:43 11.85 11.87 11.85 11.87 53.6K
15:44 11.86 11.90 11.86 11.90 239.9K
15:45 11.90 11.90 11.89 11.90 60.9K
15:46 11.91 11.93 11.90 11.91 153.8K
15:47 11.92 11.92 11.90 11.92 88.6K
15:48 11.93 11.94 11.93 11.94 91.9K
15:49 11.94 11.94 11.94 11.94 112.4K
15:50 11.95 11.95 11.94 11.95 299.1K
15:51 11.95 11.99 11.95 11.98 400.1K
15:52 11.95 11.95 11.92 11.93 157.4K
15:53 11.94 11.96 11.94 11.96 111.2K
15:54 11.96 11.96 11.95 11.96 72.1K
15:55 11.96 11.98 11.93 11.93 195.3K
15:56 11.95 11.97 11.94 11.94 154.0K
15:57 11.93 11.94 11.93 11.93 103.4K
15:58 11.94 11.95 11.93 11.93 240.7K
15:59 11.94 11.94 11.93 11.93 278.5K
16:00 11.93 11.95 11.83 11.92 2,328.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし