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 12.27 12.40 11.85 12.40 1,903.0K
09:32 12.48 12.49 12.42 12.43 565.8K
09:33 12.35 12.37 12.29 12.35 332.6K
09:34 12.28 12.30 12.28 12.30 211.7K
09:35 12.28 12.32 12.28 12.29 222.5K
09:36 12.24 12.30 12.24 12.28 272.3K
09:37 12.30 12.30 12.18 12.18 295.9K
09:38 12.17 12.18 12.17 12.17 165.2K
09:39 12.18 12.20 12.15 12.15 225.5K
09:40 12.16 12.16 12.14 12.15 117.2K
09:41 12.06 12.06 12.02 12.02 359.8K
09:42 11.99 12.02 11.99 12.02 161.1K
09:43 12.04 12.04 12.01 12.04 138.5K
09:44 12.07 12.12 12.07 12.11 123.6K
09:45 12.14 12.14 12.07 12.07 150.7K
09:46 12.09 12.09 12.03 12.03 117.9K
09:47 11.98 12.01 11.98 12.00 186.7K
09:48 12.02 12.07 12.02 12.04 114.3K
09:49 12.03 12.03 12.01 12.03 63.9K
09:50 12.03 12.03 12.00 12.00 74.2K
09:51 12.00 12.03 12.00 12.01 119.6K
09:52 12.02 12.05 12.02 12.03 119.5K
09:53 12.02 12.03 12.02 12.02 55.1K
09:54 11.98 11.99 11.97 11.99 149.6K
09:55 11.99 12.02 11.99 12.02 101.8K
09:56 12.01 12.01 11.93 11.96 116.5K
09:57 11.96 11.96 11.92 11.93 122.4K
09:58 11.96 11.96 11.92 11.92 125.0K
09:59 11.94 11.94 11.92 11.92 45.6K
10:00 11.94 11.95 11.93 11.95 65.3K
10:01 11.93 11.94 11.85 11.86 208.8K
10:02 11.89 11.89 11.85 11.86 171.7K
10:03 11.87 11.90 11.84 11.84 103.8K
10:04 11.85 11.86 11.84 11.86 120.1K
10:05 11.85 11.88 11.85 11.88 82.7K
10:06 11.88 11.88 11.85 11.85 72.7K
10:07 11.89 11.96 11.89 11.95 93.7K
10:08 11.97 12.00 11.96 11.97 94.6K
10:09 11.99 12.01 11.99 11.99 148.9K
10:10 12.00 12.01 11.98 12.01 63.2K
10:11 11.99 11.99 11.95 11.96 72.9K
10:12 11.98 11.99 11.96 11.96 108.7K
10:13 11.95 11.99 11.95 11.96 50.8K
10:14 11.96 11.97 11.94 11.96 63.5K
10:15 11.96 11.96 11.92 11.92 103.9K
10:16 11.93 11.93 11.92 11.93 77.9K
10:17 11.93 11.96 11.93 11.96 56.0K
10:18 11.95 11.97 11.94 11.97 30.2K
10:19 11.96 11.99 11.95 11.98 52.0K
10:20 11.97 11.98 11.94 11.98 49.5K
10:21 11.96 11.97 11.96 11.97 33.1K
10:22 11.96 11.98 11.96 11.97 33.6K
10:23 11.99 12.01 11.99 12.00 141.9K
10:24 12.02 12.03 12.02 12.03 115.6K
10:25 12.02 12.03 12.01 12.01 89.1K
10:26 12.02 12.03 12.02 12.02 72.2K
10:27 12.02 12.02 11.99 12.00 57.6K
10:28 12.01 12.03 12.00 12.03 32.5K
10:29 12.04 12.04 12.02 12.04 41.3K
10:30 12.05 12.05 12.04 12.04 153.9K
10:31 12.05 12.06 12.04 12.04 65.5K
10:32 12.04 12.04 12.04 12.04 39.2K
10:33 12.04 12.08 12.04 12.08 50.7K
10:34 12.08 12.10 12.08 12.10 121.9K
10:35 12.12 12.13 12.10 12.11 145.9K
10:36 12.14 12.14 12.10 12.10 112.0K
10:37 12.12 12.15 12.10 12.15 111.4K
10:38 12.18 12.18 12.13 12.13 174.0K
10:39 12.11 12.11 12.03 12.03 130.5K
10:40 12.02 12.02 12.00 12.00 87.1K
10:41 11.99 12.02 11.99 12.02 95.4K
10:42 11.98 11.98 11.96 11.96 128.7K
10:43 11.95 11.98 11.95 11.98 119.0K
10:44 11.94 11.95 11.93 11.95 47.9K
10:45 11.92 11.93 11.91 11.93 85.7K
10:46 11.91 11.95 11.91 11.95 57.7K
10:47 11.96 11.98 11.96 11.98 69.4K
10:48 11.98 11.98 11.95 11.95 72.8K
10:49 11.94 11.94 11.92 11.92 34.2K
10:50 11.92 11.94 11.92 11.94 41.6K
10:51 11.93 11.95 11.93 11.94 64.4K
10:52 11.94 11.95 11.94 11.95 40.9K
10:53 11.97 11.97 11.90 11.90 90.3K
10:54 11.89 11.90 11.89 11.89 71.7K
10:55 11.89 11.92 11.89 11.92 46.6K
10:56 11.92 11.93 11.92 11.92 36.7K
10:57 11.93 11.98 11.93 11.98 54.9K
10:58 11.98 11.99 11.97 11.99 32.8K
10:59 11.98 11.98 11.97 11.97 73.0K
11:00 11.97 11.98 11.96 11.97 26.0K
11:01 11.99 11.99 11.96 11.96 79.1K
11:02 11.96 11.98 11.96 11.97 39.5K
11:03 11.97 11.97 11.91 11.91 62.8K
11:04 11.91 11.91 11.91 11.91 42.1K
11:05 11.91 11.91 11.90 11.91 26.1K
11:06 11.91 11.93 11.91 11.93 36.5K
11:07 11.93 11.93 11.91 11.91 26.4K
11:08 11.90 11.92 11.90 11.91 36.5K
11:09 11.91 11.91 11.89 11.89 19.0K
11:10 11.90 11.90 11.89 11.89 16.3K
11:11 11.89 11.90 11.89 11.90 63.2K
11:12 11.91 11.92 11.90 11.92 44.0K
11:13 11.92 11.92 11.91 11.92 10.2K
11:14 11.92 11.93 11.92 11.92 60.9K
11:15 11.93 11.94 11.93 11.93 41.9K
11:16 11.94 11.94 11.93 11.94 39.7K
11:17 11.92 11.93 11.92 11.93 74.8K
11:18 11.92 11.94 11.92 11.92 30.3K
11:19 11.93 11.93 11.91 11.92 32.0K
11:20 11.92 11.94 11.92 11.94 49.3K
11:21 11.94 11.94 11.93 11.93 69.7K
11:22 11.93 11.95 11.91 11.91 36.2K
11:23 11.92 11.93 11.91 11.92 18.2K
11:24 11.93 11.94 11.93 11.94 32.7K
11:25 11.94 11.95 11.93 11.95 23.2K
11:26 11.96 11.96 11.96 11.96 24.5K
11:27 11.96 11.96 11.94 11.94 33.9K
11:28 11.94 11.94 11.93 11.93 79.2K
11:29 11.94 11.94 11.91 11.92 53.3K
11:30 11.94 11.94 11.92 11.93 53.8K
11:31 11.93 11.96 11.93 11.96 29.4K
11:32 11.95 11.95 11.94 11.94 15.4K
11:33 11.94 11.94 11.92 11.93 14.2K
11:34 11.92 11.93 11.92 11.93 23.1K
11:35 11.93 11.94 11.92 11.92 19.6K
11:36 11.91 11.93 11.91 11.93 17.6K
11:37 11.95 11.96 11.95 11.96 30.9K
11:38 11.97 11.97 11.96 11.96 16.8K
11:39 11.96 11.96 11.95 11.96 16.0K
11:40 11.99 11.99 11.97 11.97 67.5K
11:41 11.97 11.99 11.97 11.98 38.4K
11:42 11.97 11.98 11.97 11.98 39.1K
11:43 11.99 11.99 11.95 11.96 55.2K
11:44 11.97 11.98 11.97 11.98 35.8K
11:45 11.98 11.98 11.96 11.96 19.1K
11:46 11.96 11.96 11.94 11.95 26.2K
11:47 11.95 11.95 11.93 11.94 16.7K
11:48 11.93 11.93 11.92 11.92 26.0K
11:49 11.92 11.93 11.92 11.93 36.1K
11:50 11.92 11.94 11.92 11.94 30.8K
11:51 11.94 11.97 11.94 11.97 45.8K
11:52 11.97 11.99 11.97 11.98 20.4K
11:53 11.98 11.99 11.97 11.99 31.1K
11:54 11.99 11.99 11.98 11.98 41.0K
11:55 11.98 11.98 11.97 11.98 15.6K
11:56 11.98 11.98 11.96 11.97 20.3K
11:57 11.97 11.97 11.96 11.96 21.4K
11:58 11.96 11.96 11.95 11.95 14.4K
11:59 11.95 11.95 11.94 11.94 12.9K
12:00 11.96 11.96 11.96 11.96 24.8K
12:01 11.96 11.97 11.96 11.96 29.9K
12:02 11.97 11.97 11.95 11.95 9.7K
12:03 11.95 11.95 11.94 11.95 27.3K
12:04 11.94 11.94 11.93 11.94 23.0K
12:05 11.93 11.95 11.93 11.95 19.3K
12:06 11.96 11.97 11.96 11.97 26.2K
12:07 11.97 11.97 11.96 11.96 9.9K
12:08 11.96 11.96 11.95 11.96 14.6K
12:09 11.96 11.96 11.94 11.95 29.3K
12:10 11.95 11.95 11.94 11.95 17.6K
12:11 11.95 11.95 11.95 11.95 7.1K
12:12 11.94 11.94 11.93 11.94 19.3K
12:13 11.94 11.96 11.94 11.96 34.9K
12:14 11.95 11.96 11.95 11.96 45.7K
12:15 11.96 11.96 11.95 11.95 26.0K
12:16 11.95 11.95 11.93 11.94 21.7K
12:17 11.94 11.95 11.94 11.94 18.4K
12:18 11.94 11.94 11.94 11.94 6.7K
12:19 11.93 11.95 11.93 11.95 36.9K
12:20 11.95 11.95 11.93 11.95 22.9K
12:21 11.95 11.95 11.94 11.95 13.5K
12:22 11.95 11.95 11.93 11.95 22.5K
12:23 11.95 11.95 11.94 11.94 22.8K
12:24 11.94 11.96 11.94 11.94 53.1K
12:25 11.95 11.95 11.94 11.95 15.9K
12:26 11.94 11.94 11.92 11.92 35.4K
12:27 11.92 11.92 11.91 11.92 23.5K
12:28 11.92 11.92 11.91 11.92 13.7K
12:29 11.91 11.93 11.91 11.93 40.8K
12:30 11.93 11.93 11.93 11.93 7.3K
12:31 11.94 11.95 11.94 11.95 31.4K
12:32 11.95 11.97 11.95 11.97 85.8K
12:33 11.96 11.97 11.96 11.97 7.3K
12:34 11.97 11.99 11.97 11.99 48.2K
12:35 11.98 11.98 11.96 11.96 17.0K
12:36 11.97 11.97 11.95 11.96 9.7K
12:37 11.94 11.94 11.92 11.92 30.0K
12:38 11.92 11.95 11.92 11.95 26.9K
12:39 11.95 11.95 11.94 11.94 7.2K
12:40 11.95 11.95 11.94 11.95 5.8K
12:41 11.95 11.96 11.95 11.95 29.2K
12:42 11.94 11.94 11.93 11.94 15.6K
12:43 11.94 11.95 11.94 11.94 13.8K
12:44 11.94 11.95 11.94 11.95 12.7K
12:45 11.93 11.94 11.93 11.94 11.0K
12:46 11.94 11.95 11.94 11.95 7.9K
12:47 11.95 11.96 11.94 11.96 23.7K
12:48 11.96 11.97 11.96 11.97 19.6K
12:49 11.96 11.97 11.96 11.96 11.1K
12:50 11.96 11.98 11.95 11.95 40.6K
12:51 11.95 11.96 11.95 11.96 10.2K
12:52 11.96 11.96 11.95 11.96 10.6K
12:53 11.95 11.97 11.95 11.97 30.4K
12:54 11.97 11.98 11.97 11.98 34.0K
12:55 11.98 12.01 11.98 12.01 83.0K
12:56 12.01 12.01 12.00 12.00 32.6K
12:57 12.00 12.02 12.00 12.02 34.3K
12:58 12.01 12.03 12.01 12.03 36.4K
12:59 12.03 12.03 12.02 12.02 21.5K
13:00 12.02 12.02 12.01 12.01 13.1K
13:01 12.02 12.03 12.01 12.03 17.4K
13:02 12.03 12.05 12.03 12.05 46.3K
13:03 12.05 12.05 12.02 12.03 87.4K
13:04 12.04 12.04 12.01 12.02 62.7K
13:05 12.03 12.07 12.02 12.07 41.8K
13:06 12.07 12.07 12.07 12.07 28.5K
13:07 12.07 12.07 12.05 12.07 69.2K
13:08 12.07 12.07 12.04 12.04 37.6K
13:09 12.05 12.08 12.05 12.06 67.2K
13:10 12.07 12.09 12.07 12.08 53.8K
13:11 12.08 12.09 12.08 12.09 68.4K
13:12 12.08 12.08 12.05 12.08 126.1K
13:13 12.07 12.08 12.05 12.07 25.2K
13:14 12.06 12.08 12.06 12.06 36.9K
13:15 12.07 12.07 12.03 12.03 42.1K
13:16 12.05 12.07 12.05 12.07 101.1K
13:17 12.03 12.03 12.00 12.00 39.8K
13:18 12.03 12.05 12.03 12.04 236.0K
13:19 12.04 12.05 12.03 12.03 157.1K
13:20 12.02 12.04 12.02 12.04 30.0K
13:21 12.04 12.05 12.04 12.05 26.8K
13:22 12.05 12.05 12.02 12.02 37.5K
13:23 12.03 12.03 12.01 12.01 16.6K
13:24 12.02 12.02 12.01 12.02 48.1K
13:25 12.01 12.02 12.01 12.02 33.9K
13:26 12.02 12.02 12.01 12.02 43.8K
13:27 11.99 12.00 11.99 11.99 126.1K
13:28 12.00 12.02 12.00 12.02 50.2K
13:29 12.03 12.03 12.01 12.02 90.6K
13:30 12.02 12.03 12.01 12.01 254.7K
13:31 12.01 12.04 12.01 12.04 144.5K
13:32 12.04 12.04 12.02 12.02 34.2K
13:33 12.03 12.03 12.02 12.03 11.5K
13:34 12.03 12.03 12.02 12.03 18.1K
13:35 12.03 12.03 12.02 12.03 20.1K
13:36 12.03 12.04 12.01 12.04 54.2K
13:37 12.05 12.05 12.04 12.05 15.1K
13:38 12.05 12.05 12.04 12.05 16.9K
13:39 12.05 12.05 12.04 12.05 13.1K
13:40 12.05 12.05 12.05 12.05 15.6K
13:41 12.04 12.04 12.02 12.03 49.6K
13:42 12.01 12.02 12.01 12.01 18.4K
13:43 12.01 12.03 12.01 12.03 45.6K
13:44 12.02 12.03 12.01 12.01 6.8K
13:45 12.01 12.02 12.01 12.02 7.7K
13:46 12.02 12.02 12.00 12.02 59.9K
13:47 12.01 12.02 12.01 12.01 9.3K
13:48 12.02 12.02 12.02 12.02 17.2K
13:49 12.02 12.02 12.02 12.02 17.4K
13:50 12.02 12.03 12.02 12.03 29.2K
13:51 12.03 12.03 12.02 12.02 7.1K
13:52 12.02 12.02 12.02 12.02 17.0K
13:53 12.02 12.03 12.01 12.03 77.2K
13:54 12.03 12.03 12.02 12.02 13.5K
13:55 12.03 12.03 12.02 12.02 3.8K
13:56 12.03 12.03 12.02 12.03 36.3K
13:57 12.04 12.04 12.03 12.04 27.1K
13:58 12.04 12.04 12.02 12.03 48.8K
13:59 12.02 12.04 12.02 12.04 37.7K
14:00 12.04 12.04 12.03 12.04 44.1K
14:01 12.04 12.04 12.02 12.04 21.8K
14:02 12.04 12.04 12.04 12.04 22.2K
14:03 12.02 12.04 12.01 12.01 36.8K
14:04 12.02 12.03 12.02 12.03 27.1K
14:05 12.04 12.04 12.03 12.03 47.7K
14:06 12.04 12.06 12.03 12.06 63.6K
14:07 12.06 12.06 12.06 12.06 112.3K
14:08 12.07 12.07 12.05 12.05 80.1K
14:09 12.06 12.06 12.03 12.03 54.5K
14:10 12.03 12.03 11.99 12.01 64.2K
14:11 12.01 12.04 12.01 12.04 24.2K
14:12 12.04 12.05 12.04 12.05 17.2K
14:13 12.06 12.08 12.05 12.08 90.3K
14:14 12.08 12.08 12.05 12.06 58.5K
14:15 12.06 12.07 12.06 12.07 14.8K
14:16 12.07 12.09 12.07 12.09 59.8K
14:17 12.09 12.10 12.08 12.10 51.9K
14:18 12.10 12.11 12.10 12.11 98.7K
14:19 12.11 12.13 12.10 12.13 47.3K
14:20 12.13 12.14 12.13 12.14 97.9K
14:21 12.13 12.15 12.13 12.14 63.4K
14:22 12.14 12.17 12.14 12.16 80.8K
14:23 12.16 12.18 12.16 12.17 156.4K
14:24 12.18 12.18 12.14 12.14 147.5K
14:25 12.14 12.16 12.14 12.15 137.3K
14:26 12.14 12.16 12.14 12.15 108.2K
14:27 12.16 12.23 12.16 12.23 286.8K
14:28 12.24 12.28 12.24 12.28 172.1K
14:29 12.27 12.27 12.20 12.20 93.4K
14:30 12.22 12.24 12.22 12.24 100.4K
14:31 12.26 12.26 12.22 12.22 106.1K
14:32 12.23 12.26 12.23 12.26 121.4K
14:33 12.26 12.26 12.24 12.24 61.2K
14:34 12.23 12.23 12.21 12.21 70.5K
14:35 12.22 12.24 12.20 12.24 75.9K
14:36 12.23 12.26 12.23 12.26 115.9K
14:37 12.26 12.27 12.25 12.26 130.0K
14:38 12.24 12.25 12.22 12.22 97.4K
14:39 12.22 12.23 12.21 12.21 32.3K
14:40 12.21 12.21 12.19 12.20 35.2K
14:41 12.19 12.20 12.18 12.19 104.2K
14:42 12.19 12.22 12.19 12.22 65.2K
14:43 12.24 12.24 12.22 12.23 33.4K
14:44 12.24 12.25 12.23 12.24 48.0K
14:45 12.24 12.25 12.24 12.25 42.4K
14:46 12.23 12.23 12.21 12.21 70.0K
14:47 12.23 12.24 12.23 12.23 44.8K
14:48 12.23 12.25 12.23 12.24 67.5K
14:49 12.24 12.24 12.23 12.23 35.3K
14:50 12.24 12.24 12.23 12.23 87.7K
14:51 12.21 12.23 12.21 12.23 58.4K
14:52 12.23 12.23 12.22 12.23 23.5K
14:53 12.22 12.23 12.22 12.23 60.5K
14:54 12.24 12.24 12.22 12.23 20.2K
14:55 12.23 12.23 12.22 12.23 19.8K
14:56 12.23 12.23 12.18 12.21 101.3K
14:57 12.24 12.24 12.23 12.23 85.2K
14:58 12.24 12.24 12.22 12.23 11.6K
14:59 12.23 12.25 12.23 12.25 27.4K
15:00 12.25 12.28 12.24 12.28 56.8K
15:01 12.27 12.27 12.27 12.27 26.1K
15:02 12.27 12.27 12.27 12.27 60.6K
15:03 12.28 12.28 12.26 12.27 56.7K
15:04 12.27 12.28 12.27 12.28 41.1K
15:05 12.27 12.27 12.25 12.25 60.2K
15:06 12.24 12.26 12.24 12.25 66.4K
15:07 12.26 12.27 12.26 12.26 60.6K
15:08 12.27 12.27 12.26 12.27 23.0K
15:09 12.26 12.26 12.24 12.24 47.9K
15:10 12.23 12.23 12.22 12.22 36.5K
15:11 12.22 12.23 12.21 12.22 84.1K
15:12 12.22 12.22 12.19 12.19 66.7K
15:13 12.19 12.20 12.17 12.18 38.2K
15:14 12.19 12.19 12.18 12.18 53.8K
15:15 12.18 12.18 12.17 12.17 26.2K
15:16 12.17 12.18 12.17 12.17 46.2K
15:17 12.18 12.18 12.17 12.18 65.1K
15:18 12.18 12.18 12.16 12.17 26.1K
15:19 12.17 12.17 12.16 12.17 22.8K
15:20 12.17 12.18 12.17 12.18 67.9K
15:21 12.18 12.18 12.16 12.17 48.3K
15:22 12.17 12.18 12.17 12.18 51.6K
15:23 12.16 12.16 12.15 12.16 52.0K
15:24 12.17 12.18 12.17 12.17 85.1K
15:25 12.18 12.21 12.18 12.21 113.5K
15:26 12.21 12.21 12.20 12.21 72.4K
15:27 12.22 12.22 12.20 12.20 91.8K
15:28 12.21 12.21 12.20 12.20 85.4K
15:29 12.21 12.22 12.21 12.21 65.7K
15:30 12.21 12.24 12.21 12.24 96.7K
15:31 12.23 12.24 12.23 12.23 55.6K
15:32 12.24 12.24 12.23 12.24 50.1K
15:33 12.23 12.23 12.21 12.22 45.2K
15:34 12.22 12.22 12.20 12.20 57.9K
15:35 12.21 12.21 12.20 12.21 95.5K
15:36 12.22 12.23 12.22 12.23 130.8K
15:37 12.23 12.27 12.23 12.27 292.5K
15:38 12.28 12.28 12.28 12.28 133.9K
15:39 12.28 12.28 12.27 12.28 48.6K
15:40 12.27 12.31 12.27 12.30 185.4K
15:41 12.31 12.31 12.30 12.31 83.9K
15:42 12.31 12.31 12.27 12.27 59.0K
15:43 12.27 12.29 12.27 12.29 135.5K
15:44 12.29 12.29 12.28 12.29 36.9K
15:45 12.27 12.28 12.24 12.24 114.3K
15:46 12.24 12.24 12.21 12.21 98.0K
15:47 12.21 12.22 12.21 12.22 230.0K
15:48 12.23 12.25 12.22 12.24 202.1K
15:49 12.25 12.25 12.24 12.25 198.2K
15:50 12.25 12.27 12.24 12.27 179.3K
15:51 12.27 12.27 12.25 12.25 122.7K
15:52 12.24 12.25 12.23 12.25 80.9K
15:53 12.25 12.27 12.25 12.25 108.0K
15:54 12.28 12.28 12.27 12.27 119.9K
15:55 12.27 12.27 12.25 12.27 120.0K
15:56 12.26 12.26 12.24 12.24 150.8K
15:57 12.24 12.25 12.24 12.25 109.9K
15:58 12.25 12.25 12.24 12.24 70.8K
15:59 12.24 12.26 12.24 12.26 185.1K
16:00 12.26 12.38 12.20 12.26 1,993.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし