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 11.85 12.15 11.69 11.81 4,237.4K
09:32 11.90 12.05 11.90 12.05 452.2K
09:33 12.04 12.04 11.94 11.99 309.5K
09:34 11.98 11.98 11.81 11.82 472.6K
09:35 11.79 11.83 11.72 11.74 1,317.3K
09:36 11.67 11.73 11.67 11.71 306.5K
09:37 11.75 11.76 11.71 11.71 182.6K
09:38 11.74 11.76 11.73 11.76 141.1K
09:39 11.76 11.86 11.76 11.86 331.5K
09:40 11.89 11.94 11.86 11.93 277.9K
09:41 11.94 11.94 11.87 11.88 245.3K
09:42 11.88 11.91 11.87 11.87 342.7K
09:43 11.90 11.92 11.86 11.90 153.3K
09:44 11.93 11.98 11.93 11.98 438.6K
09:45 12.03 12.03 11.99 11.99 360.9K
09:46 11.98 11.98 11.88 11.90 211.7K
09:47 11.88 11.98 11.88 11.97 211.2K
09:48 11.92 11.95 11.90 11.90 153.6K
09:49 11.92 11.95 11.92 11.93 173.2K
09:50 11.94 11.96 11.90 11.90 220.5K
09:51 11.94 11.94 11.84 11.88 313.0K
09:52 11.89 11.93 11.89 11.93 205.7K
09:53 11.90 11.97 11.90 11.95 356.0K
09:54 11.95 11.97 11.93 11.97 170.0K
09:55 11.97 12.02 11.96 11.96 398.5K
09:56 12.00 12.05 12.00 12.02 417.9K
09:57 11.95 12.05 11.95 12.04 472.3K
09:58 12.02 12.02 11.98 11.98 266.8K
09:59 11.96 11.97 11.95 11.97 400.1K
10:00 11.94 11.95 11.91 11.94 176.9K
10:01 11.93 11.98 11.93 11.96 391.2K
10:02 11.99 12.02 11.94 11.94 299.4K
10:03 11.96 12.00 11.96 12.00 338.5K
10:04 11.99 12.04 11.98 12.02 430.1K
10:05 12.00 12.03 12.00 12.00 128.3K
10:06 11.96 11.99 11.96 11.98 232.2K
10:07 11.96 11.98 11.94 11.94 342.8K
10:08 11.92 11.98 11.89 11.95 243.4K
10:09 11.97 11.97 11.94 11.94 419.5K
10:10 11.93 11.98 11.91 11.97 551.3K
10:11 11.96 11.97 11.93 11.93 233.5K
10:12 11.92 11.94 11.91 11.94 122.2K
10:13 11.94 11.95 11.92 11.92 166.0K
10:14 11.88 11.90 11.87 11.89 464.6K
10:15 11.88 11.94 11.88 11.90 131.2K
10:16 11.93 11.98 11.93 11.96 583.8K
10:17 12.01 12.01 11.99 11.99 448.6K
10:18 11.99 11.99 11.97 11.99 116.3K
10:19 11.98 12.00 11.93 11.93 211.6K
10:20 11.90 11.93 11.89 11.93 533.8K
10:21 11.94 11.96 11.93 11.93 135.1K
10:22 11.93 11.94 11.91 11.93 94.3K
10:23 11.91 11.92 11.91 11.91 129.9K
10:24 11.92 11.92 11.90 11.91 119.4K
10:25 11.92 11.93 11.87 11.88 132.1K
10:26 11.87 11.88 11.86 11.88 205.7K
10:27 11.86 11.88 11.84 11.88 143.1K
10:28 11.88 11.88 11.81 11.81 237.4K
10:29 11.80 11.82 11.79 11.80 407.5K
10:30 11.79 11.80 11.79 11.80 162.4K
10:31 11.79 11.87 11.79 11.82 110.3K
10:32 11.79 11.79 11.74 11.76 306.2K
10:33 11.76 11.76 11.73 11.74 114.1K
10:34 11.77 11.77 11.70 11.71 525.7K
10:35 11.70 11.71 11.66 11.66 347.3K
10:36 11.66 11.67 11.64 11.65 371.7K
10:37 11.66 11.70 11.66 11.70 189.1K
10:38 11.69 11.69 11.68 11.68 273.5K
10:39 11.68 11.74 11.68 11.74 211.3K
10:40 11.76 11.83 11.76 11.83 410.1K
10:41 11.81 11.84 11.81 11.84 228.1K
10:42 11.86 11.89 11.86 11.87 236.2K
10:43 11.89 11.89 11.84 11.85 220.9K
10:44 11.84 11.88 11.84 11.86 85.6K
10:45 11.86 11.86 11.81 11.81 102.1K
10:46 11.80 11.80 11.73 11.73 219.3K
10:47 11.68 11.68 11.64 11.64 389.2K
10:48 11.62 11.62 11.61 11.61 314.4K
10:49 11.61 11.61 11.59 11.60 267.2K
10:50 11.63 11.67 11.63 11.67 157.5K
10:51 11.66 11.72 11.66 11.72 320.7K
10:52 11.76 11.76 11.72 11.73 257.2K
10:53 11.73 11.74 11.66 11.66 167.9K
10:54 11.66 11.66 11.59 11.59 201.4K
10:55 11.55 11.58 11.55 11.58 393.0K
10:56 11.59 11.66 11.58 11.65 179.1K
10:57 11.64 11.64 11.61 11.61 223.6K
10:58 11.62 11.62 11.58 11.59 205.8K
10:59 11.60 11.61 11.57 11.57 98.9K
11:00 11.56 11.58 11.56 11.58 140.6K
11:01 11.58 11.58 11.55 11.56 173.8K
11:02 11.56 11.56 11.54 11.56 179.1K
11:03 11.56 11.56 11.54 11.55 119.3K
11:04 11.53 11.54 11.52 11.52 157.3K
11:05 11.53 11.53 11.50 11.52 361.6K
11:06 11.52 11.54 11.51 11.52 140.5K
11:07 11.53 11.56 11.49 11.49 509.2K
11:08 11.50 11.56 11.50 11.55 124.6K
11:09 11.54 11.56 11.53 11.56 160.7K
11:10 11.55 11.56 11.55 11.55 95.2K
11:11 11.54 11.56 11.52 11.56 150.1K
11:12 11.54 11.60 11.54 11.60 198.4K
11:13 11.62 11.67 11.62 11.67 256.0K
11:14 11.64 11.68 11.64 11.66 222.8K
11:15 11.68 11.70 11.68 11.68 185.8K
11:16 11.69 11.69 11.63 11.63 242.8K
11:17 11.64 11.66 11.62 11.62 115.1K
11:18 11.63 11.63 11.60 11.61 107.0K
11:19 11.58 11.60 11.58 11.59 72.9K
11:20 11.59 11.59 11.57 11.57 53.9K
11:21 11.56 11.60 11.56 11.60 97.1K
11:22 11.60 11.65 11.60 11.64 106.3K
11:23 11.67 11.67 11.65 11.67 155.1K
11:24 11.68 11.70 11.66 11.66 220.8K
11:25 11.66 11.70 11.66 11.70 150.5K
11:26 11.73 11.73 11.70 11.70 154.1K
11:27 11.69 11.73 11.69 11.73 65.3K
11:28 11.73 11.73 11.70 11.71 120.5K
11:29 11.72 11.74 11.69 11.74 93.8K
11:30 11.74 11.74 11.73 11.73 170.6K
11:31 11.73 11.74 11.72 11.74 179.8K
11:32 11.73 11.74 11.71 11.74 128.4K
11:33 11.75 11.77 11.74 11.76 140.3K
11:34 11.75 11.75 11.73 11.73 135.0K
11:35 11.76 11.76 11.74 11.74 140.4K
11:36 11.74 11.74 11.70 11.71 95.6K
11:37 11.72 11.72 11.69 11.69 95.0K
11:38 11.70 11.70 11.68 11.69 58.2K
11:39 11.66 11.69 11.66 11.69 63.5K
11:40 11.68 11.68 11.67 11.67 29.1K
11:41 11.67 11.69 11.67 11.68 47.4K
11:42 11.68 11.70 11.68 11.69 128.6K
11:43 11.67 11.69 11.66 11.68 78.6K
11:44 11.68 11.68 11.67 11.67 55.3K
11:45 11.67 11.68 11.66 11.68 74.7K
11:46 11.68 11.68 11.64 11.64 116.1K
11:47 11.65 11.66 11.60 11.61 251.6K
11:48 11.60 11.60 11.59 11.60 88.2K
11:49 11.60 11.60 11.57 11.57 105.1K
11:50 11.58 11.60 11.56 11.60 128.2K
11:51 11.60 11.63 11.59 11.63 127.7K
11:52 11.63 11.66 11.63 11.66 97.4K
11:53 11.67 11.67 11.66 11.67 124.8K
11:54 11.66 11.67 11.65 11.67 34.4K
11:55 11.68 11.68 11.65 11.65 92.0K
11:56 11.66 11.67 11.66 11.67 38.4K
11:57 11.67 11.67 11.63 11.63 69.4K
11:58 11.63 11.64 11.63 11.64 29.0K
11:59 11.63 11.64 11.63 11.63 31.1K
12:00 11.60 11.60 11.58 11.58 60.8K
12:01 11.59 11.59 11.58 11.58 120.1K
12:02 11.57 11.61 11.57 11.61 73.1K
12:03 11.60 11.60 11.59 11.59 55.4K
12:04 11.58 11.58 11.57 11.58 38.0K
12:05 11.57 11.57 11.53 11.54 174.0K
12:06 11.55 11.56 11.55 11.56 66.5K
12:07 11.56 11.56 11.55 11.55 109.3K
12:08 11.55 11.62 11.55 11.62 83.1K
12:09 11.62 11.62 11.60 11.62 83.8K
12:10 11.63 11.63 11.62 11.63 59.3K
12:11 11.64 11.65 11.62 11.63 92.4K
12:12 11.63 11.63 11.59 11.59 54.8K
12:13 11.57 11.60 11.57 11.60 47.7K
12:14 11.61 11.63 11.61 11.61 44.0K
12:15 11.61 11.62 11.61 11.62 27.2K
12:16 11.63 11.63 11.62 11.63 41.4K
12:17 11.61 11.62 11.61 11.62 42.9K
12:18 11.62 11.63 11.62 11.63 39.5K
12:19 11.63 11.63 11.60 11.60 77.0K
12:20 11.60 11.62 11.58 11.62 58.3K
12:21 11.62 11.62 11.60 11.61 40.1K
12:22 11.61 11.64 11.61 11.64 53.1K
12:23 11.65 11.65 11.64 11.65 76.4K
12:24 11.63 11.66 11.63 11.65 86.6K
12:25 11.65 11.65 11.65 11.65 23.8K
12:26 11.65 11.65 11.64 11.65 28.4K
12:27 11.65 11.65 11.61 11.62 43.3K
12:28 11.62 11.63 11.62 11.62 29.2K
12:29 11.65 11.66 11.63 11.66 44.1K
12:30 11.65 11.66 11.65 11.66 11.6K
12:31 11.65 11.68 11.65 11.68 85.3K
12:32 11.69 11.69 11.66 11.67 123.0K
12:33 11.66 11.67 11.66 11.66 36.7K
12:34 11.65 11.67 11.65 11.66 30.0K
12:35 11.67 11.70 11.67 11.69 97.6K
12:36 11.69 11.73 11.69 11.73 260.7K
12:37 11.72 11.73 11.69 11.71 144.8K
12:38 11.70 11.70 11.68 11.68 41.9K
12:39 11.68 11.70 11.68 11.69 45.2K
12:40 11.72 11.72 11.69 11.69 70.1K
12:41 11.70 11.70 11.69 11.69 62.1K
12:42 11.66 11.69 11.66 11.67 58.9K
12:43 11.66 11.68 11.66 11.68 26.0K
12:44 11.67 11.67 11.66 11.67 32.7K
12:45 11.65 11.66 11.64 11.64 63.6K
12:46 11.62 11.63 11.61 11.62 76.6K
12:47 11.62 11.62 11.61 11.62 50.0K
12:48 11.62 11.63 11.61 11.62 42.8K
12:49 11.61 11.63 11.61 11.61 67.8K
12:50 11.59 11.61 11.59 11.61 140.7K
12:51 11.61 11.63 11.61 11.63 66.8K
12:52 11.64 11.69 11.64 11.68 102.7K
12:53 11.68 11.72 11.68 11.72 102.7K
12:54 11.71 11.72 11.70 11.71 128.7K
12:55 11.72 11.73 11.72 11.73 60.6K
12:56 11.74 11.74 11.71 11.72 94.6K
12:57 11.71 11.72 11.70 11.72 169.6K
12:58 11.71 11.76 11.71 11.74 175.7K
12:59 11.72 11.72 11.70 11.72 96.7K
13:00 11.73 11.74 11.72 11.74 99.0K
13:01 11.74 11.74 11.72 11.72 41.3K
13:02 11.72 11.74 11.71 11.74 57.5K
13:03 11.74 11.74 11.69 11.69 114.3K
13:04 11.68 11.74 11.68 11.73 78.2K
13:05 11.73 11.78 11.73 11.78 112.5K
13:06 11.80 11.80 11.77 11.80 97.4K
13:07 11.80 11.80 11.78 11.80 64.5K
13:08 11.81 11.82 11.80 11.81 129.1K
13:09 11.81 11.82 11.81 11.81 153.3K
13:10 11.80 11.80 11.76 11.77 95.4K
13:11 11.76 11.76 11.74 11.74 41.9K
13:12 11.75 11.75 11.70 11.71 127.1K
13:13 11.68 11.71 11.68 11.71 144.8K
13:14 11.72 11.72 11.70 11.71 52.6K
13:15 11.70 11.70 11.67 11.67 35.9K
13:16 11.68 11.69 11.64 11.64 143.3K
13:17 11.64 11.64 11.60 11.60 144.4K
13:18 11.59 11.59 11.54 11.54 203.1K
13:19 11.51 11.52 11.48 11.50 496.4K
13:20 11.48 11.55 11.48 11.52 270.0K
13:21 11.46 11.46 11.38 11.38 383.2K
13:22 11.41 11.41 11.37 11.38 308.3K
13:23 11.32 11.32 11.29 11.29 276.8K
13:24 11.28 11.32 11.27 11.31 317.4K
13:25 11.25 11.25 11.18 11.18 334.0K
13:26 11.22 11.23 11.20 11.22 182.5K
13:27 11.19 11.19 11.13 11.14 282.3K
13:28 11.10 11.10 11.06 11.07 311.4K
13:29 11.11 11.11 11.03 11.03 354.7K
13:30 11.03 11.07 10.99 10.99 703.9K
13:31 11.00 11.03 10.97 11.03 532.3K
13:32 11.01 11.07 10.99 11.07 256.3K
13:33 11.09 11.16 11.09 11.16 296.7K
13:34 11.15 11.21 11.15 11.21 352.9K
13:35 11.22 11.22 11.15 11.16 228.1K
13:36 11.14 11.14 11.08 11.08 168.2K
13:37 11.06 11.11 11.05 11.11 114.2K
13:38 11.11 11.13 11.11 11.13 138.8K
13:39 11.14 11.17 11.14 11.14 106.1K
13:40 11.16 11.22 11.16 11.22 176.5K
13:41 11.22 11.22 11.13 11.13 270.1K
13:42 11.13 11.15 11.11 11.15 177.5K
13:43 11.14 11.17 11.14 11.17 66.2K
13:44 11.15 11.17 11.15 11.16 78.5K
13:45 11.15 11.15 11.13 11.13 168.9K
13:46 11.12 11.15 11.11 11.13 166.2K
13:47 11.13 11.16 11.12 11.16 133.9K
13:48 11.17 11.17 11.13 11.14 69.4K
13:49 11.16 11.16 11.13 11.13 93.1K
13:50 11.13 11.13 11.11 11.12 71.4K
13:51 11.11 11.12 11.09 11.11 234.7K
13:52 11.11 11.13 11.06 11.08 493.4K
13:53 11.07 11.07 11.04 11.04 92.1K
13:54 11.05 11.09 11.02 11.09 139.9K
13:55 11.07 11.07 11.04 11.06 61.8K
13:56 11.06 11.07 11.05 11.06 70.4K
13:57 11.06 11.09 11.06 11.08 100.5K
13:58 11.07 11.08 11.06 11.07 51.2K
13:59 11.06 11.08 11.06 11.08 39.2K
14:00 11.08 11.10 11.08 11.10 90.0K
14:01 11.09 11.09 11.07 11.07 117.0K
14:02 11.07 11.08 11.06 11.06 87.2K
14:03 11.07 11.07 11.05 11.05 59.8K
14:04 11.05 11.06 11.03 11.03 113.7K
14:05 11.03 11.03 11.01 11.02 58.2K
14:06 11.03 11.05 11.03 11.04 54.4K
14:07 11.04 11.14 11.04 11.14 95.8K
14:08 11.15 11.15 11.14 11.15 153.3K
14:09 11.17 11.18 11.16 11.16 105.4K
14:10 11.16 11.20 11.16 11.20 82.1K
14:11 11.18 11.18 11.14 11.14 84.6K
14:12 11.13 11.15 11.13 11.13 76.6K
14:13 11.13 11.13 11.11 11.12 22.7K
14:14 11.12 11.14 11.12 11.14 35.3K
14:15 11.13 11.16 11.13 11.16 53.2K
14:16 11.14 11.15 11.13 11.13 63.3K
14:17 11.14 11.15 11.13 11.15 39.4K
14:18 11.14 11.15 11.12 11.12 32.3K
14:19 11.11 11.14 11.11 11.14 17.9K
14:20 11.14 11.14 11.12 11.13 42.0K
14:21 11.12 11.13 11.05 11.05 157.5K
14:22 11.06 11.06 11.05 11.05 43.2K
14:23 11.05 11.07 11.05 11.06 38.5K
14:24 11.06 11.09 11.06 11.08 77.4K
14:25 11.07 11.07 11.07 11.07 76.2K
14:26 11.08 11.10 11.08 11.09 41.5K
14:27 11.09 11.11 11.09 11.10 84.8K
14:28 11.09 11.09 11.08 11.08 15.1K
14:29 11.06 11.09 11.05 11.05 168.5K
14:30 11.06 11.06 11.06 11.06 52.4K
14:31 11.06 11.09 11.06 11.09 38.1K
14:32 11.10 11.10 11.08 11.10 28.5K
14:33 11.10 11.10 11.09 11.09 104.2K
14:34 11.09 11.11 11.09 11.10 50.1K
14:35 11.11 11.11 11.08 11.09 51.6K
14:36 11.10 11.10 11.09 11.10 37.6K
14:37 11.10 11.12 11.10 11.12 54.0K
14:38 11.11 11.11 11.07 11.07 90.7K
14:39 11.07 11.08 11.07 11.07 42.2K
14:40 11.08 11.09 11.08 11.09 31.9K
14:41 11.09 11.11 11.08 11.11 29.6K
14:42 11.11 11.11 11.11 11.11 28.5K
14:43 11.11 11.11 11.10 11.10 39.2K
14:44 11.10 11.10 11.10 11.10 27.9K
14:45 11.11 11.12 11.11 11.12 23.7K
14:46 11.11 11.12 11.11 11.11 20.4K
14:47 11.09 11.10 11.09 11.10 77.4K
14:48 11.08 11.08 11.05 11.06 124.8K
14:49 11.05 11.06 11.05 11.06 59.6K
14:50 11.04 11.04 11.00 11.01 191.6K
14:51 11.01 11.02 11.00 11.00 228.6K
14:52 11.01 11.03 11.00 11.01 66.2K
14:53 11.02 11.02 11.00 11.00 125.5K
14:54 11.00 11.00 10.98 10.98 75.0K
14:55 10.99 10.99 10.98 10.99 55.9K
14:56 10.98 10.98 10.95 10.97 137.5K
14:57 10.96 10.96 10.95 10.95 223.5K
14:58 10.95 10.97 10.95 10.97 188.4K
14:59 10.97 11.00 10.97 10.98 123.7K
15:00 10.99 10.99 10.97 10.97 57.1K
15:01 10.95 10.99 10.95 10.99 118.1K
15:02 11.00 11.01 10.98 11.01 73.1K
15:03 11.02 11.02 10.99 10.99 58.8K
15:04 11.00 11.00 10.99 11.00 48.7K
15:05 10.98 10.99 10.97 10.97 61.2K
15:06 10.98 11.01 10.98 11.01 71.1K
15:07 10.99 10.99 10.95 10.95 112.8K
15:08 10.96 10.96 10.93 10.93 197.3K
15:09 10.94 10.94 10.92 10.92 113.2K
15:10 10.92 10.92 10.89 10.90 211.2K
15:11 10.89 10.90 10.88 10.90 217.8K
15:12 10.90 10.90 10.87 10.87 141.5K
15:13 10.87 10.88 10.86 10.88 240.6K
15:14 10.89 10.90 10.88 10.88 117.4K
15:15 10.89 10.92 10.89 10.89 229.8K
15:16 10.90 10.90 10.86 10.87 202.3K
15:17 10.89 10.89 10.86 10.88 88.1K
15:18 10.88 10.88 10.84 10.84 85.3K
15:19 10.85 10.86 10.84 10.85 159.8K
15:20 10.84 10.85 10.84 10.84 144.0K
15:21 10.85 10.85 10.81 10.82 315.3K
15:22 10.81 10.81 10.79 10.81 257.7K
15:23 10.81 10.82 10.79 10.82 184.5K
15:24 10.82 10.83 10.80 10.81 59.8K
15:25 10.81 10.82 10.81 10.81 149.5K
15:26 10.80 10.82 10.80 10.80 54.0K
15:27 10.81 10.82 10.80 10.80 106.7K
15:28 10.81 10.85 10.81 10.85 108.4K
15:29 10.84 10.84 10.83 10.83 75.1K
15:30 10.82 10.85 10.82 10.85 119.8K
15:31 10.87 10.93 10.87 10.92 183.8K
15:32 10.92 10.94 10.89 10.94 66.9K
15:33 10.94 10.95 10.93 10.95 134.4K
15:34 10.95 10.95 10.94 10.95 94.8K
15:35 10.95 10.95 10.95 10.95 84.5K
15:36 10.95 10.96 10.94 10.96 63.8K
15:37 10.97 10.99 10.96 10.99 74.7K
15:38 10.99 11.01 10.99 11.00 158.0K
15:39 11.01 11.02 11.00 11.00 128.8K
15:40 11.01 11.03 11.01 11.02 80.7K
15:41 11.02 11.02 10.98 10.99 163.3K
15:42 10.98 11.00 10.98 10.99 137.1K
15:43 10.98 10.99 10.97 10.98 194.5K
15:44 10.97 10.98 10.97 10.98 81.9K
15:45 10.98 10.98 10.97 10.97 77.1K
15:46 10.98 10.98 10.95 10.95 89.9K
15:47 10.96 10.96 10.94 10.94 88.8K
15:48 10.94 10.98 10.94 10.98 76.0K
15:49 10.98 10.99 10.98 10.98 56.7K
15:50 10.99 11.00 10.98 10.99 66.9K
15:51 10.98 11.00 10.98 10.99 137.0K
15:52 10.98 11.01 10.98 11.01 147.8K
15:53 10.99 11.00 10.98 11.00 104.6K
15:54 10.98 10.98 10.96 10.97 167.0K
15:55 10.97 10.97 10.96 10.97 163.4K
15:56 10.98 10.98 10.96 10.98 106.1K
15:57 10.98 10.98 10.96 10.96 116.3K
15:58 10.95 10.97 10.94 10.94 257.9K
15:59 10.94 10.95 10.94 10.95 210.8K
16:00 10.94 10.98 10.91 10.96 2,011.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし