Rigetti Computing Inc (RGTI)

RGTI
🏛️ アメリカ →
29.79
最終更新: 2025-09-30
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 12.50 12.84 11.88 12.64 5,539.3K
09:32 12.58 12.58 12.50 12.56 465.1K
09:33 12.56 12.68 12.53 12.53 395.0K
09:34 12.56 12.58 12.51 12.52 270.5K
09:35 12.54 12.61 12.51 12.58 358.5K
09:36 12.56 12.56 12.41 12.41 480.8K
09:37 12.53 12.53 12.45 12.45 324.1K
09:38 12.42 12.46 12.42 12.45 274.3K
09:39 12.41 12.43 12.34 12.39 327.5K
09:40 12.42 12.47 12.42 12.46 208.0K
09:41 12.42 12.48 12.42 12.47 213.2K
09:42 12.41 12.41 12.36 12.36 210.2K
09:43 12.37 12.39 12.32 12.32 210.2K
09:44 12.33 12.35 12.32 12.32 248.6K
09:45 12.32 12.33 12.30 12.32 167.8K
09:46 12.31 12.31 12.24 12.26 270.4K
09:47 12.24 12.26 12.22 12.24 215.2K
09:48 12.23 12.23 12.20 12.23 242.6K
09:49 12.22 12.22 12.15 12.17 268.7K
09:50 12.17 12.24 12.13 12.24 298.5K
09:51 12.23 12.23 12.18 12.20 190.0K
09:52 12.18 12.25 12.18 12.25 131.2K
09:53 12.21 12.21 12.18 12.18 149.8K
09:54 12.23 12.24 12.22 12.22 107.5K
09:55 12.22 12.25 12.21 12.22 139.2K
09:56 12.23 12.23 12.10 12.10 213.3K
09:57 12.10 12.10 12.03 12.08 479.1K
09:58 12.05 12.09 12.01 12.09 252.3K
09:59 12.08 12.09 12.05 12.07 430.3K
10:00 12.07 12.08 12.03 12.03 152.2K
10:01 12.10 12.17 12.10 12.17 431.7K
10:02 12.12 12.12 12.07 12.08 164.3K
10:03 12.13 12.13 12.10 12.12 128.5K
10:04 12.15 12.15 12.13 12.13 150.6K
10:05 12.14 12.21 12.14 12.20 162.1K
10:06 12.20 12.23 12.17 12.23 170.9K
10:07 12.20 12.20 12.14 12.14 128.7K
10:08 12.12 12.18 12.11 12.18 107.1K
10:09 12.19 12.19 12.16 12.16 130.3K
10:10 12.17 12.17 12.14 12.17 104.3K
10:11 12.15 12.19 12.15 12.19 66.5K
10:12 12.21 12.21 12.17 12.17 143.0K
10:13 12.16 12.19 12.16 12.19 139.6K
10:14 12.19 12.22 12.19 12.21 210.9K
10:15 12.24 12.24 12.21 12.22 217.0K
10:16 12.20 12.22 12.20 12.21 147.9K
10:17 12.19 12.22 12.16 12.16 249.6K
10:18 12.20 12.21 12.17 12.21 143.9K
10:19 12.24 12.24 12.22 12.22 88.3K
10:20 12.23 12.23 12.21 12.22 119.1K
10:21 12.23 12.27 12.23 12.27 173.5K
10:22 12.26 12.28 12.21 12.21 166.6K
10:23 12.20 12.20 12.17 12.19 157.3K
10:24 12.20 12.22 12.19 12.19 98.9K
10:25 12.17 12.23 12.17 12.23 109.0K
10:26 12.22 12.27 12.22 12.27 125.2K
10:27 12.28 12.33 12.28 12.32 189.8K
10:28 12.26 12.28 12.24 12.28 200.6K
10:29 12.28 12.34 12.28 12.34 160.8K
10:30 12.33 12.33 12.31 12.31 225.9K
10:31 12.28 12.33 12.28 12.32 136.8K
10:32 12.33 12.35 12.29 12.31 149.5K
10:33 12.30 12.32 12.28 12.32 110.6K
10:34 12.29 12.30 12.28 12.30 89.0K
10:35 12.28 12.31 12.26 12.31 122.3K
10:36 12.32 12.35 12.30 12.32 98.1K
10:37 12.34 12.34 12.31 12.32 57.1K
10:38 12.32 12.36 12.32 12.36 61.3K
10:39 12.35 12.38 12.35 12.38 122.8K
10:40 12.39 12.41 12.38 12.41 203.1K
10:41 12.38 12.38 12.32 12.33 141.0K
10:42 12.34 12.37 12.33 12.37 98.9K
10:43 12.37 12.38 12.36 12.38 138.4K
10:44 12.39 12.44 12.39 12.42 141.8K
10:45 12.44 12.44 12.40 12.41 233.1K
10:46 12.40 12.40 12.34 12.35 127.6K
10:47 12.35 12.35 12.33 12.34 104.6K
10:48 12.35 12.35 12.32 12.35 118.7K
10:49 12.37 12.37 12.34 12.34 109.3K
10:50 12.32 12.33 12.32 12.33 60.6K
10:51 12.34 12.37 12.32 12.37 146.4K
10:52 12.38 12.39 12.36 12.36 113.2K
10:53 12.36 12.42 12.36 12.39 139.7K
10:54 12.38 12.44 12.38 12.42 123.1K
10:55 12.42 12.44 12.42 12.42 92.6K
10:56 12.42 12.45 12.42 12.45 103.1K
10:57 12.44 12.49 12.44 12.49 168.6K
10:58 12.45 12.45 12.40 12.40 248.7K
10:59 12.41 12.43 12.41 12.42 68.3K
11:00 12.43 12.45 12.42 12.42 96.7K
11:01 12.41 12.43 12.39 12.39 115.5K
11:02 12.37 12.39 12.35 12.35 136.0K
11:03 12.35 12.39 12.35 12.39 109.9K
11:04 12.38 12.38 12.37 12.37 57.5K
11:05 12.35 12.37 12.34 12.37 80.8K
11:06 12.38 12.40 12.35 12.40 90.5K
11:07 12.40 12.40 12.35 12.35 133.0K
11:08 12.34 12.34 12.30 12.30 203.9K
11:09 12.31 12.36 12.31 12.36 103.5K
11:10 12.38 12.38 12.36 12.37 72.7K
11:11 12.38 12.38 12.31 12.31 76.3K
11:12 12.30 12.30 12.25 12.25 115.3K
11:13 12.26 12.29 12.26 12.29 45.4K
11:14 12.28 12.31 12.28 12.31 56.8K
11:15 12.29 12.29 12.26 12.26 58.6K
11:16 12.27 12.28 12.26 12.26 40.1K
11:17 12.28 12.28 12.27 12.27 26.1K
11:18 12.28 12.28 12.25 12.25 86.2K
11:19 12.24 12.25 12.21 12.22 116.8K
11:20 12.24 12.27 12.24 12.27 87.3K
11:21 12.25 12.32 12.25 12.32 123.9K
11:22 12.28 12.28 12.25 12.25 107.9K
11:23 12.26 12.30 12.26 12.30 109.6K
11:24 12.31 12.32 12.28 12.29 75.2K
11:25 12.29 12.29 12.25 12.25 76.4K
11:26 12.26 12.26 12.23 12.23 37.4K
11:27 12.24 12.27 12.24 12.26 26.6K
11:28 12.28 12.29 12.28 12.29 79.7K
11:29 12.29 12.29 12.23 12.23 71.0K
11:30 12.24 12.25 12.23 12.23 46.0K
11:31 12.23 12.24 12.23 12.23 56.4K
11:32 12.24 12.25 12.24 12.24 57.4K
11:33 12.24 12.24 12.20 12.20 127.9K
11:34 12.22 12.24 12.22 12.22 142.8K
11:35 12.23 12.23 12.21 12.22 74.0K
11:36 12.23 12.23 12.22 12.23 63.4K
11:37 12.24 12.25 12.22 12.22 58.8K
11:38 12.22 12.24 12.21 12.24 64.4K
11:39 12.24 12.25 12.22 12.25 49.0K
11:40 12.26 12.27 12.24 12.25 68.9K
11:41 12.24 12.24 12.22 12.22 78.3K
11:42 12.21 12.23 12.21 12.23 54.5K
11:43 12.24 12.24 12.22 12.23 30.4K
11:44 12.22 12.24 12.21 12.21 86.3K
11:45 12.18 12.18 12.15 12.15 1,297.9K
11:46 12.16 12.17 12.16 12.17 56.3K
11:47 12.16 12.16 12.14 12.14 96.3K
11:48 12.14 12.15 12.13 12.13 69.7K
11:49 12.12 12.13 12.12 12.13 170.4K
11:50 12.13 12.17 12.13 12.17 109.8K
11:51 12.19 12.20 12.15 12.15 101.7K
11:52 12.17 12.17 12.12 12.12 76.8K
11:53 12.14 12.15 12.14 12.15 65.6K
11:54 12.15 12.17 12.14 12.14 37.8K
11:55 12.15 12.17 12.15 12.17 54.5K
11:56 12.17 12.17 12.16 12.17 25.9K
11:57 12.17 12.18 12.16 12.18 56.5K
11:58 12.18 12.18 12.16 12.18 35.7K
11:59 12.19 12.19 12.17 12.18 135.0K
12:00 12.16 12.17 12.13 12.13 68.9K
12:01 12.12 12.13 12.11 12.11 123.6K
12:02 12.12 12.12 12.07 12.08 292.8K
12:03 12.06 12.07 12.06 12.06 55.4K
12:04 12.06 12.08 12.06 12.08 98.2K
12:05 12.09 12.09 12.07 12.08 116.4K
12:06 12.08 12.10 12.07 12.10 46.8K
12:07 12.11 12.13 12.11 12.12 80.2K
12:08 12.12 12.14 12.12 12.14 112.5K
12:09 12.14 12.16 12.14 12.15 106.5K
12:10 12.14 12.15 12.13 12.15 82.8K
12:11 12.14 12.15 12.14 12.15 52.0K
12:12 12.14 12.14 12.13 12.14 65.0K
12:13 12.14 12.14 12.11 12.11 86.4K
12:14 12.11 12.13 12.11 12.11 34.6K
12:15 12.11 12.11 12.09 12.10 81.5K
12:16 12.09 12.10 12.09 12.09 57.4K
12:17 12.10 12.10 12.07 12.07 75.4K
12:18 12.06 12.07 12.04 12.04 144.1K
12:19 12.05 12.05 12.04 12.04 40.9K
12:20 12.04 12.04 12.02 12.03 125.3K
12:21 12.03 12.03 12.01 12.02 82.6K
12:22 12.00 12.01 11.99 11.99 666.5K
12:23 11.99 11.99 11.96 11.99 151.8K
12:24 11.96 11.97 11.95 11.95 114.0K
12:25 11.95 11.96 11.95 11.95 88.1K
12:26 11.96 11.96 11.94 11.94 84.0K
12:27 11.97 11.98 11.97 11.98 101.7K
12:28 11.97 11.97 11.93 11.94 102.1K
12:29 11.93 11.93 11.92 11.92 344.4K
12:30 11.93 11.93 11.91 11.92 113.5K
12:31 11.92 11.92 11.89 11.92 310.3K
12:32 11.88 11.90 11.87 11.87 174.4K
12:33 11.86 11.86 11.84 11.84 163.8K
12:34 11.86 11.86 11.83 11.83 138.0K
12:35 11.82 11.88 11.82 11.88 172.4K
12:36 11.88 11.89 11.87 11.89 148.9K
12:37 11.89 11.89 11.86 11.88 165.5K
12:38 11.91 11.92 11.89 11.89 154.5K
12:39 11.91 11.91 11.88 11.89 122.2K
12:40 11.89 11.93 11.89 11.92 128.4K
12:41 11.93 11.94 11.92 11.92 118.0K
12:42 11.94 11.95 11.93 11.94 116.6K
12:43 11.93 11.94 11.92 11.93 79.7K
12:44 11.92 11.93 11.92 11.93 56.5K
12:45 11.92 11.93 11.92 11.92 38.7K
12:46 11.93 11.93 11.92 11.93 16.7K
12:47 11.92 11.93 11.92 11.92 40.8K
12:48 11.92 11.93 11.92 11.93 35.6K
12:49 11.93 11.93 11.92 11.93 36.9K
12:50 11.93 11.93 11.90 11.90 46.4K
12:51 11.90 11.90 11.86 11.86 110.7K
12:52 11.85 11.86 11.85 11.86 58.1K
12:53 11.82 11.82 11.81 11.82 93.7K
12:54 11.82 11.82 11.80 11.80 114.6K
12:55 11.80 11.81 11.80 11.81 40.8K
12:56 11.80 11.81 11.80 11.81 88.1K
12:57 11.81 11.81 11.77 11.77 242.6K
12:58 11.77 11.77 11.76 11.77 135.9K
12:59 11.77 11.79 11.77 11.78 124.2K
13:00 11.79 11.80 11.79 11.80 92.0K
13:01 11.79 11.81 11.77 11.80 71.5K
13:02 11.81 11.83 11.81 11.82 77.7K
13:03 11.82 11.87 11.82 11.87 70.3K
13:04 11.88 11.88 11.85 11.88 101.0K
13:05 11.87 11.88 11.86 11.87 44.8K
13:06 11.88 11.92 11.88 11.91 109.3K
13:07 11.91 11.95 11.91 11.95 60.8K
13:08 11.95 11.98 11.95 11.98 82.1K
13:09 11.98 11.98 11.97 11.98 97.9K
13:10 11.99 12.01 11.99 12.01 86.7K
13:11 12.00 12.00 11.96 11.96 142.1K
13:12 11.97 11.97 11.96 11.96 66.0K
13:13 11.96 11.96 11.95 11.96 43.4K
13:14 11.96 11.96 11.96 11.96 23.8K
13:15 11.96 11.96 11.93 11.93 96.6K
13:16 11.93 11.96 11.93 11.96 34.8K
13:17 11.96 11.97 11.95 11.95 88.4K
13:18 11.95 11.95 11.92 11.94 40.3K
13:19 11.94 11.94 11.92 11.94 89.0K
13:20 11.95 11.97 11.95 11.96 39.9K
13:21 11.97 11.97 11.92 11.92 64.7K
13:22 11.91 11.92 11.90 11.92 51.1K
13:23 11.92 11.95 11.92 11.95 39.9K
13:24 11.94 11.95 11.94 11.95 25.3K
13:25 11.96 11.96 11.93 11.93 37.1K
13:26 11.93 11.97 11.93 11.97 47.5K
13:27 11.96 11.96 11.95 11.95 41.5K
13:28 11.95 11.96 11.94 11.96 18.0K
13:29 11.97 11.98 11.96 11.98 26.3K
13:30 11.99 11.99 11.98 11.99 36.4K
13:31 11.99 12.02 11.98 12.02 36.9K
13:32 12.03 12.03 12.02 12.03 32.7K
13:33 12.03 12.06 12.03 12.06 54.1K
13:34 12.07 12.07 12.05 12.06 106.7K
13:35 12.05 12.05 12.01 12.02 70.4K
13:36 12.02 12.06 12.02 12.05 47.4K
13:37 12.07 12.07 12.05 12.07 75.6K
13:38 12.07 12.07 12.02 12.03 64.7K
13:39 12.03 12.04 12.03 12.03 29.7K
13:40 12.02 12.03 12.02 12.02 24.9K
13:41 12.04 12.05 12.04 12.04 65.8K
13:42 12.05 12.07 12.05 12.07 22.7K
13:43 12.07 12.07 12.01 12.01 45.6K
13:44 12.02 12.03 12.01 12.03 50.4K
13:45 12.02 12.02 11.99 11.99 64.7K
13:46 11.99 12.00 11.98 12.00 45.9K
13:47 12.01 12.01 12.01 12.01 25.4K
13:48 12.01 12.01 11.99 12.00 33.0K
13:49 12.01 12.02 12.01 12.02 56.0K
13:50 12.03 12.04 12.03 12.04 36.7K
13:51 12.04 12.04 12.03 12.04 14.0K
13:52 12.04 12.04 12.04 12.04 42.1K
13:53 12.05 12.05 12.03 12.03 31.6K
13:54 12.03 12.04 12.03 12.04 41.4K
13:55 12.04 12.04 12.01 12.01 32.8K
13:56 12.02 12.03 12.02 12.02 36.3K
13:57 12.02 12.02 12.00 12.01 10.7K
13:58 12.00 12.01 11.98 12.01 98.8K
13:59 12.01 12.01 12.00 12.00 33.3K
14:00 12.00 12.00 11.98 12.00 27.1K
14:01 12.00 12.02 12.00 12.02 33.1K
14:02 12.01 12.01 12.01 12.01 17.5K
14:03 12.01 12.03 12.01 12.03 31.7K
14:04 12.03 12.03 12.01 12.01 14.0K
14:05 12.01 12.01 12.00 12.00 21.4K
14:06 12.01 12.01 12.00 12.00 26.1K
14:07 11.99 12.01 11.99 12.01 33.4K
14:08 12.02 12.02 12.00 12.02 32.7K
14:09 12.02 12.02 12.01 12.02 20.8K
14:10 12.03 12.04 12.03 12.03 31.6K
14:11 12.02 12.03 12.02 12.03 22.5K
14:12 12.03 12.03 12.02 12.03 13.6K
14:13 12.05 12.05 12.03 12.03 36.2K
14:14 12.04 12.04 12.03 12.03 12.7K
14:15 12.04 12.04 12.04 12.04 23.2K
14:16 12.04 12.06 12.04 12.06 41.2K
14:17 12.06 12.06 12.03 12.03 27.4K
14:18 12.04 12.05 12.04 12.05 13.8K
14:19 12.04 12.09 12.04 12.09 62.1K
14:20 12.07 12.10 12.06 12.07 47.0K
14:21 12.09 12.09 12.08 12.08 47.7K
14:22 12.08 12.12 12.08 12.12 97.1K
14:23 12.14 12.14 12.11 12.11 79.8K
14:24 12.12 12.15 12.12 12.15 64.9K
14:25 12.14 12.15 12.14 12.14 77.1K
14:26 12.14 12.15 12.14 12.15 21.8K
14:27 12.16 12.16 12.14 12.14 104.8K
14:28 12.16 12.16 12.13 12.13 37.1K
14:29 12.14 12.14 12.13 12.14 13.5K
14:30 12.14 12.14 12.11 12.12 62.6K
14:31 12.12 12.14 12.12 12.12 47.8K
14:32 12.12 12.13 12.11 12.13 26.8K
14:33 12.14 12.14 12.12 12.13 43.0K
14:34 12.13 12.13 12.12 12.12 29.6K
14:35 12.12 12.12 12.11 12.11 28.1K
14:36 12.10 12.12 12.10 12.12 21.1K
14:37 12.13 12.14 12.12 12.14 37.7K
14:38 12.14 12.18 12.14 12.18 66.0K
14:39 12.19 12.20 12.19 12.20 47.6K
14:40 12.18 12.19 12.16 12.19 82.1K
14:41 12.19 12.19 12.18 12.19 35.1K
14:42 12.19 12.19 12.16 12.17 40.8K
14:43 12.16 12.17 12.16 12.17 18.6K
14:44 12.16 12.17 12.15 12.16 45.7K
14:45 12.16 12.16 12.15 12.15 22.1K
14:46 12.16 12.18 12.16 12.18 53.7K
14:47 12.17 12.18 12.17 12.18 19.0K
14:48 12.18 12.19 12.16 12.16 49.4K
14:49 12.17 12.17 12.16 12.16 31.4K
14:50 12.16 12.16 12.14 12.15 21.9K
14:51 12.15 12.16 12.14 12.16 17.2K
14:52 12.16 12.16 12.15 12.15 11.2K
14:53 12.17 12.17 12.17 12.17 10.8K
14:54 12.17 12.19 12.17 12.18 30.7K
14:55 12.17 12.20 12.17 12.20 32.6K
14:56 12.20 12.20 12.17 12.17 45.4K
14:57 12.17 12.17 12.15 12.17 18.5K
14:58 12.16 12.19 12.16 12.18 16.3K
14:59 12.18 12.19 12.17 12.18 13.6K
15:00 12.19 12.20 12.18 12.20 117.4K
15:01 12.19 12.20 12.19 12.19 31.4K
15:02 12.19 12.20 12.19 12.19 56.5K
15:03 12.19 12.19 12.19 12.19 22.3K
15:04 12.19 12.19 12.18 12.18 15.4K
15:05 12.19 12.19 12.18 12.19 20.0K
15:06 12.19 12.19 12.18 12.18 34.3K
15:07 12.18 12.18 12.17 12.18 22.8K
15:08 12.18 12.21 12.17 12.21 38.8K
15:09 12.21 12.21 12.20 12.20 57.9K
15:10 12.21 12.21 12.17 12.17 71.4K
15:11 12.17 12.19 12.17 12.19 28.9K
15:12 12.18 12.18 12.16 12.16 56.2K
15:13 12.16 12.18 12.16 12.18 47.7K
15:14 12.18 12.19 12.18 12.19 34.4K
15:15 12.20 12.20 12.18 12.18 42.1K
15:16 12.19 12.20 12.18 12.20 26.7K
15:17 12.20 12.20 12.19 12.19 21.2K
15:18 12.19 12.20 12.19 12.20 26.5K
15:19 12.21 12.21 12.20 12.20 35.3K
15:20 12.21 12.21 12.19 12.19 38.8K
15:21 12.19 12.19 12.18 12.18 20.3K
15:22 12.18 12.18 12.14 12.14 62.0K
15:23 12.14 12.14 12.10 12.10 79.6K
15:24 12.10 12.12 12.10 12.11 90.8K
15:25 12.12 12.12 12.10 12.11 53.5K
15:26 12.11 12.14 12.11 12.13 46.6K
15:27 12.12 12.14 12.12 12.14 23.6K
15:28 12.15 12.15 12.12 12.14 80.0K
15:29 12.12 12.12 12.10 12.10 38.5K
15:30 12.12 12.12 12.11 12.11 31.6K
15:31 12.11 12.11 12.08 12.08 85.3K
15:32 12.10 12.14 12.10 12.14 89.3K
15:33 12.14 12.16 12.13 12.16 59.3K
15:34 12.16 12.16 12.14 12.14 31.4K
15:35 12.15 12.18 12.15 12.18 61.1K
15:36 12.20 12.21 12.20 12.21 134.4K
15:37 12.20 12.20 12.18 12.18 27.3K
15:38 12.19 12.20 12.18 12.20 43.1K
15:39 12.20 12.20 12.17 12.17 58.3K
15:40 12.18 12.20 12.18 12.19 52.4K
15:41 12.20 12.20 12.14 12.14 44.7K
15:42 12.14 12.16 12.13 12.13 78.8K
15:43 12.14 12.14 12.11 12.13 110.6K
15:44 12.13 12.14 12.12 12.14 36.8K
15:45 12.15 12.15 12.12 12.12 44.6K
15:46 12.12 12.14 12.12 12.14 102.6K
15:47 12.13 12.14 12.12 12.14 42.5K
15:48 12.15 12.16 12.15 12.16 62.6K
15:49 12.16 12.18 12.16 12.17 58.4K
15:50 12.17 12.18 12.17 12.18 74.5K
15:51 12.18 12.24 12.18 12.24 303.5K
15:52 12.24 12.24 12.23 12.24 190.2K
15:53 12.24 12.25 12.24 12.25 140.3K
15:54 12.25 12.25 12.24 12.24 98.9K
15:55 12.25 12.25 12.22 12.22 219.3K
15:56 12.21 12.21 12.16 12.18 266.4K
15:57 12.18 12.18 12.15 12.15 119.8K
15:58 12.15 12.15 12.13 12.14 269.8K
15:59 12.14 12.15 12.14 12.15 168.2K
16:00 12.15 12.22 12.09 12.11 9,239.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし