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 12.57 12.81 12.15 12.72 2,915.8K
09:32 12.64 12.64 12.51 12.57 509.7K
09:33 12.50 12.50 12.29 12.29 858.8K
09:34 12.18 12.27 12.16 12.27 1,259.6K
09:35 12.29 12.35 12.26 12.31 504.9K
09:36 12.31 12.31 12.20 12.24 307.7K
09:37 12.13 12.13 12.04 12.08 716.7K
09:38 12.09 12.09 12.05 12.07 357.1K
09:39 12.17 12.20 12.16 12.16 369.9K
09:40 12.19 12.19 12.16 12.18 363.4K
09:41 12.19 12.25 12.19 12.25 183.5K
09:42 12.29 12.29 12.24 12.26 412.4K
09:43 12.26 12.32 12.26 12.32 234.3K
09:44 12.30 12.30 12.26 12.28 264.6K
09:45 12.26 12.32 12.26 12.30 158.5K
09:46 12.28 12.28 12.16 12.16 300.1K
09:47 12.15 12.15 12.12 12.14 340.5K
09:48 12.10 12.16 12.10 12.12 150.1K
09:49 12.11 12.11 12.04 12.06 321.9K
09:50 12.04 12.06 12.03 12.05 271.0K
09:51 12.04 12.10 12.04 12.07 198.2K
09:52 12.06 12.10 12.06 12.08 237.6K
09:53 12.05 12.09 12.04 12.09 161.9K
09:54 12.08 12.08 12.05 12.06 171.6K
09:55 12.04 12.10 12.04 12.10 140.5K
09:56 12.10 12.15 12.10 12.10 258.7K
09:57 12.07 12.09 12.05 12.08 192.0K
09:58 12.10 12.15 12.09 12.15 142.6K
09:59 12.13 12.13 12.05 12.06 149.6K
10:00 12.05 12.05 11.99 11.99 584.0K
10:01 12.04 12.06 11.99 12.00 352.6K
10:02 12.01 12.02 11.98 12.00 224.8K
10:03 12.00 12.05 12.00 12.05 134.4K
10:04 12.09 12.09 12.07 12.08 233.9K
10:05 12.08 12.09 12.08 12.08 236.2K
10:06 12.08 12.10 12.07 12.07 93.8K
10:07 12.04 12.04 12.01 12.02 188.8K
10:08 12.07 12.07 12.02 12.03 97.5K
10:09 12.00 12.02 12.00 12.01 269.6K
10:10 12.05 12.07 12.01 12.01 99.0K
10:11 12.03 12.03 12.00 12.02 130.0K
10:12 12.01 12.01 11.99 12.01 91.9K
10:13 12.02 12.05 12.02 12.05 74.5K
10:14 12.07 12.08 12.02 12.02 211.7K
10:15 12.02 12.03 12.01 12.03 62.3K
10:16 12.03 12.04 12.01 12.04 41.0K
10:17 12.04 12.07 12.04 12.06 111.5K
10:18 12.04 12.05 12.04 12.05 104.7K
10:19 12.07 12.07 12.05 12.06 43.5K
10:20 12.07 12.10 12.07 12.08 106.9K
10:21 12.08 12.12 12.03 12.06 255.1K
10:22 12.08 12.10 12.04 12.04 180.8K
10:23 12.05 12.09 12.05 12.08 48.0K
10:24 12.09 12.10 12.08 12.09 104.3K
10:25 12.11 12.12 12.11 12.12 77.5K
10:26 12.13 12.16 12.12 12.16 165.6K
10:27 12.16 12.16 12.13 12.14 120.5K
10:28 12.14 12.15 12.14 12.15 83.5K
10:29 12.15 12.17 12.15 12.16 50.0K
10:30 12.14 12.16 12.14 12.14 47.2K
10:31 12.15 12.15 12.14 12.14 51.2K
10:32 12.18 12.22 12.18 12.20 108.4K
10:33 12.21 12.21 12.18 12.19 125.8K
10:34 12.18 12.20 12.17 12.20 81.4K
10:35 12.22 12.24 12.22 12.24 155.6K
10:36 12.24 12.24 12.22 12.22 123.1K
10:37 12.21 12.21 12.18 12.19 98.3K
10:38 12.20 12.20 12.16 12.16 118.9K
10:39 12.19 12.20 12.17 12.19 82.2K
10:40 12.19 12.22 12.19 12.21 78.0K
10:41 12.19 12.19 12.16 12.16 78.3K
10:42 12.15 12.16 12.13 12.14 126.4K
10:43 12.13 12.14 12.11 12.11 71.3K
10:44 12.11 12.11 12.09 12.10 69.3K
10:45 12.10 12.14 12.09 12.11 69.8K
10:46 12.13 12.14 12.12 12.14 49.7K
10:47 12.13 12.13 12.11 12.13 84.2K
10:48 12.13 12.16 12.13 12.15 79.5K
10:49 12.15 12.15 12.12 12.12 84.8K
10:50 12.11 12.11 12.09 12.10 106.9K
10:51 12.11 12.11 12.11 12.11 55.6K
10:52 12.11 12.15 12.11 12.15 36.9K
10:53 12.16 12.17 12.14 12.17 65.1K
10:54 12.20 12.22 12.20 12.21 195.9K
10:55 12.20 12.22 12.19 12.21 314.5K
10:56 12.20 12.20 12.15 12.15 112.3K
10:57 12.13 12.13 12.11 12.11 60.6K
10:58 12.11 12.13 12.10 12.13 76.1K
10:59 12.14 12.16 12.14 12.14 95.6K
11:00 12.14 12.14 12.10 12.10 110.7K
11:01 12.07 12.09 12.04 12.04 199.7K
11:02 12.05 12.06 12.05 12.06 78.7K
11:03 12.06 12.07 12.06 12.06 117.9K
11:04 12.07 12.08 12.06 12.06 47.5K
11:05 12.06 12.07 12.06 12.06 43.4K
11:06 12.05 12.06 12.05 12.06 101.2K
11:07 12.07 12.08 12.06 12.06 100.8K
11:08 12.04 12.05 12.03 12.05 165.7K
11:09 12.07 12.09 12.06 12.09 101.0K
11:10 12.08 12.09 12.07 12.08 96.6K
11:11 12.07 12.08 12.07 12.07 200.1K
11:12 12.08 12.09 12.06 12.06 80.6K
11:13 12.08 12.08 12.07 12.07 70.7K
11:14 12.09 12.11 12.09 12.09 160.7K
11:15 12.10 12.12 12.09 12.12 40.5K
11:16 12.13 12.15 12.13 12.13 116.4K
11:17 12.11 12.11 12.09 12.10 54.3K
11:18 12.10 12.13 12.10 12.13 38.1K
11:19 12.14 12.15 12.14 12.15 46.3K
11:20 12.15 12.15 12.12 12.12 48.5K
11:21 12.12 12.14 12.12 12.13 31.2K
11:22 12.13 12.16 12.13 12.15 102.9K
11:23 12.16 12.16 12.13 12.13 86.5K
11:24 12.10 12.12 12.08 12.12 91.8K
11:25 12.12 12.12 12.10 12.11 34.5K
11:26 12.11 12.12 12.09 12.10 49.4K
11:27 12.07 12.08 12.07 12.08 74.4K
11:28 12.07 12.07 12.06 12.07 60.4K
11:29 12.07 12.08 12.06 12.07 77.1K
11:30 12.07 12.08 12.06 12.08 33.1K
11:31 12.07 12.10 12.07 12.09 122.6K
11:32 12.10 12.11 12.10 12.11 54.5K
11:33 12.12 12.13 12.11 12.13 84.2K
11:34 12.12 12.15 12.10 12.15 59.1K
11:35 12.14 12.14 12.09 12.10 99.1K
11:36 12.09 12.09 12.07 12.07 45.8K
11:37 12.07 12.10 12.07 12.09 28.4K
11:38 12.08 12.08 12.07 12.07 74.1K
11:39 12.08 12.10 12.07 12.10 40.1K
11:40 12.10 12.11 12.08 12.11 49.6K
11:41 12.11 12.11 12.10 12.10 38.5K
11:42 12.10 12.13 12.08 12.08 159.4K
11:43 12.09 12.09 12.07 12.07 26.3K
11:44 12.10 12.10 12.08 12.10 44.4K
11:45 12.11 12.11 12.09 12.10 38.3K
11:46 12.11 12.12 12.11 12.12 49.0K
11:47 12.13 12.14 12.12 12.12 70.4K
11:48 12.14 12.16 12.14 12.15 106.2K
11:49 12.15 12.15 12.14 12.15 49.9K
11:50 12.13 12.13 12.10 12.12 56.8K
11:51 12.12 12.12 12.11 12.11 28.5K
11:52 12.12 12.14 12.12 12.14 67.2K
11:53 12.13 12.15 12.13 12.15 48.7K
11:54 12.15 12.15 12.14 12.14 50.5K
11:55 12.15 12.16 12.14 12.16 26.5K
11:56 12.16 12.16 12.11 12.11 46.5K
11:57 12.12 12.12 12.10 12.11 87.0K
11:58 12.11 12.11 12.09 12.09 71.3K
11:59 12.08 12.08 12.05 12.05 154.7K
12:00 12.06 12.06 12.05 12.06 86.3K
12:01 12.06 12.07 12.05 12.05 97.8K
12:02 12.01 12.01 11.97 11.97 539.9K
12:03 11.96 11.96 11.89 11.89 492.3K
12:04 11.89 11.95 11.89 11.95 185.8K
12:05 11.94 11.96 11.93 11.96 117.6K
12:06 11.98 11.98 11.95 11.98 91.5K
12:07 11.97 11.97 11.92 11.93 82.0K
12:08 11.96 11.99 11.96 11.99 78.7K
12:09 11.99 12.00 11.97 11.97 119.4K
12:10 12.00 12.00 11.97 11.97 113.3K
12:11 11.98 11.98 11.96 11.97 76.2K
12:12 11.97 11.98 11.96 11.96 45.7K
12:13 11.96 11.97 11.95 11.97 68.1K
12:14 11.95 11.97 11.95 11.97 50.4K
12:15 11.96 11.96 11.94 11.95 91.6K
12:16 11.97 11.98 11.97 11.97 58.3K
12:17 11.97 11.98 11.95 11.98 58.0K
12:18 11.98 11.98 11.97 11.98 34.6K
12:19 11.98 11.98 11.97 11.98 123.2K
12:20 12.00 12.03 12.00 12.03 64.6K
12:21 12.02 12.04 12.01 12.04 105.4K
12:22 12.04 12.06 12.03 12.06 55.3K
12:23 12.05 12.05 12.04 12.05 88.2K
12:24 12.05 12.05 12.04 12.04 36.1K
12:25 12.04 12.06 12.04 12.06 37.2K
12:26 12.06 12.08 12.05 12.07 119.1K
12:27 12.07 12.08 12.06 12.08 127.1K
12:28 12.08 12.09 12.08 12.09 46.4K
12:29 12.10 12.10 12.10 12.10 83.4K
12:30 12.09 12.10 12.07 12.07 53.8K
12:31 12.06 12.08 12.06 12.08 85.7K
12:32 12.09 12.10 12.09 12.10 35.7K
12:33 12.10 12.10 12.08 12.08 20.9K
12:34 12.05 12.06 12.05 12.05 84.6K
12:35 12.06 12.06 12.05 12.05 57.6K
12:36 12.06 12.07 12.05 12.05 56.6K
12:37 12.06 12.06 12.05 12.06 28.3K
12:38 12.04 12.05 12.03 12.03 21.3K
12:39 12.04 12.04 12.04 12.04 18.9K
12:40 12.04 12.04 12.03 12.03 15.9K
12:41 12.04 12.04 12.01 12.02 19.2K
12:42 12.02 12.02 12.01 12.02 28.8K
12:43 12.02 12.02 12.01 12.01 66.7K
12:44 12.01 12.01 11.98 11.99 70.9K
12:45 11.98 11.99 11.97 11.97 58.5K
12:46 11.97 11.97 11.94 11.95 66.2K
12:47 11.95 12.00 11.95 12.00 103.4K
12:48 11.98 12.00 11.97 12.00 60.7K
12:49 11.99 12.00 11.98 11.99 30.4K
12:50 11.98 11.98 11.97 11.97 46.4K
12:51 11.96 11.96 11.92 11.93 179.6K
12:52 11.93 11.94 11.93 11.94 52.2K
12:53 11.93 11.95 11.93 11.95 55.7K
12:54 11.95 11.95 11.94 11.94 43.4K
12:55 11.94 11.95 11.94 11.95 29.7K
12:56 11.96 11.96 11.95 11.95 37.9K
12:57 11.95 11.97 11.95 11.95 91.4K
12:58 11.96 11.96 11.95 11.96 46.2K
12:59 11.96 11.97 11.96 11.97 24.7K
13:00 11.97 11.98 11.96 11.96 40.7K
13:01 11.95 11.98 11.95 11.96 45.4K
13:02 11.97 11.98 11.96 11.98 37.8K
13:03 11.98 11.98 11.97 11.98 45.1K
13:04 11.98 11.99 11.98 11.99 85.2K
13:05 12.00 12.00 11.98 11.98 81.4K
13:06 11.99 11.99 11.97 11.98 43.9K
13:07 11.99 11.99 11.98 11.98 45.4K
13:08 11.96 11.98 11.96 11.98 70.3K
13:09 11.98 11.98 11.97 11.97 7.0K
13:10 11.98 11.99 11.98 11.99 43.4K
13:11 11.98 12.00 11.98 12.00 38.5K
13:12 12.00 12.00 11.98 11.98 23.1K
13:13 11.99 11.99 11.97 11.98 35.8K
13:14 11.98 11.98 11.97 11.98 41.8K
13:15 11.98 11.98 11.97 11.98 15.7K
13:16 11.98 11.99 11.98 11.99 25.0K
13:17 11.99 12.00 11.99 12.00 29.3K
13:18 12.00 12.02 12.00 12.01 75.6K
13:19 12.01 12.01 12.01 12.01 14.7K
13:20 12.01 12.02 12.00 12.02 27.2K
13:21 12.01 12.02 12.01 12.01 28.0K
13:22 12.00 12.00 11.98 11.98 72.0K
13:23 11.99 12.00 11.99 11.99 47.4K
13:24 11.99 12.01 11.99 12.00 17.8K
13:25 12.01 12.01 11.98 11.98 20.1K
13:26 11.99 11.99 11.97 11.99 26.4K
13:27 11.99 11.99 11.99 11.99 26.5K
13:28 11.99 11.99 11.98 11.98 32.3K
13:29 11.98 11.99 11.98 11.99 18.6K
13:30 12.01 12.01 12.00 12.01 27.6K
13:31 12.00 12.01 11.99 11.99 38.3K
13:32 11.99 11.99 11.97 11.97 44.5K
13:33 11.97 11.97 11.97 11.97 8.0K
13:34 11.97 11.97 11.96 11.97 83.9K
13:35 11.98 11.98 11.96 11.96 39.7K
13:36 11.97 11.99 11.97 11.99 25.6K
13:37 11.98 11.98 11.98 11.98 8.4K
13:38 11.98 12.00 11.98 12.00 21.5K
13:39 11.99 11.99 11.97 11.97 11.8K
13:40 11.97 11.98 11.97 11.98 11.6K
13:41 11.98 11.98 11.96 11.97 11.4K
13:42 11.96 11.97 11.96 11.97 35.3K
13:43 11.98 11.98 11.98 11.98 16.4K
13:44 11.99 11.99 11.96 11.97 38.1K
13:45 11.97 11.98 11.96 11.98 19.3K
13:46 11.97 11.99 11.97 11.98 12.8K
13:47 11.98 12.02 11.98 12.02 20.5K
13:48 12.01 12.01 12.01 12.01 45.7K
13:49 12.01 12.02 12.00 12.00 22.2K
13:50 12.01 12.02 12.00 12.00 70.9K
13:51 12.01 12.01 11.99 11.99 35.1K
13:52 12.00 12.02 12.00 12.01 17.7K
13:53 12.03 12.03 12.01 12.01 32.2K
13:54 12.02 12.02 12.02 12.02 15.2K
13:55 12.03 12.03 12.02 12.03 19.2K
13:56 12.03 12.03 12.00 12.00 44.3K
13:57 12.00 12.00 11.98 11.99 66.3K
13:58 11.99 12.01 11.97 12.00 29.3K
13:59 12.00 12.00 12.00 12.00 20.7K
14:00 11.99 11.99 11.97 11.98 40.4K
14:01 11.99 11.99 11.97 11.98 32.1K
14:02 11.97 11.98 11.95 11.96 77.5K
14:03 11.95 11.95 11.90 11.90 213.4K
14:04 11.89 11.90 11.88 11.89 92.6K
14:05 11.88 11.92 11.88 11.92 209.7K
14:06 11.93 11.93 11.90 11.91 62.1K
14:07 11.90 11.92 11.89 11.92 72.8K
14:08 11.92 11.92 11.90 11.91 32.7K
14:09 11.88 11.91 11.88 11.91 92.8K
14:10 11.90 11.90 11.87 11.88 98.8K
14:11 11.89 11.89 11.84 11.84 179.2K
14:12 11.84 11.86 11.84 11.86 98.4K
14:13 11.86 11.86 11.84 11.86 64.9K
14:14 11.86 11.87 11.86 11.86 75.2K
14:15 11.87 11.87 11.85 11.86 47.6K
14:16 11.85 11.85 11.82 11.84 100.8K
14:17 11.83 11.84 11.82 11.84 62.8K
14:18 11.84 11.84 11.82 11.82 36.9K
14:19 11.85 11.87 11.85 11.87 69.4K
14:20 11.86 11.88 11.86 11.87 42.9K
14:21 11.89 11.91 11.89 11.91 91.6K
14:22 11.91 11.93 11.91 11.93 98.2K
14:23 11.94 11.98 11.94 11.98 113.6K
14:24 11.96 11.99 11.95 11.99 92.3K
14:25 11.99 12.00 11.98 11.99 105.6K
14:26 11.99 11.99 11.98 11.99 62.7K
14:27 12.00 12.02 12.00 12.02 116.8K
14:28 12.02 12.02 12.01 12.02 65.2K
14:29 12.02 12.02 11.99 11.99 45.1K
14:30 12.00 12.01 12.00 12.01 58.9K
14:31 12.03 12.05 12.02 12.05 114.5K
14:32 12.02 12.05 12.02 12.05 145.3K
14:33 12.04 12.04 12.02 12.03 40.4K
14:34 12.03 12.04 12.03 12.04 20.8K
14:35 12.05 12.05 12.03 12.04 93.4K
14:36 12.03 12.05 12.03 12.03 88.4K
14:37 12.04 12.04 12.02 12.03 56.1K
14:38 12.03 12.03 12.01 12.02 39.1K
14:39 12.02 12.02 12.01 12.02 48.7K
14:40 12.02 12.03 12.01 12.01 10.6K
14:41 12.00 12.02 11.99 11.99 54.8K
14:42 12.01 12.01 11.98 11.98 54.3K
14:43 11.99 11.99 11.98 11.99 28.5K
14:44 11.99 12.00 11.98 12.00 10.0K
14:45 11.99 12.00 11.99 12.00 17.8K
14:46 12.00 12.00 11.99 12.00 11.7K
14:47 12.00 12.01 11.99 12.01 33.5K
14:48 12.00 12.00 12.00 12.00 15.3K
14:49 11.99 11.99 11.98 11.98 27.8K
14:50 12.01 12.01 11.99 11.99 25.1K
14:51 11.99 11.99 11.98 11.98 8.9K
14:52 11.97 11.98 11.96 11.96 46.7K
14:53 11.96 11.98 11.96 11.98 46.6K
14:54 11.98 11.98 11.97 11.97 19.1K
14:55 11.97 11.98 11.97 11.98 13.8K
14:56 12.00 12.00 11.99 11.99 27.8K
14:57 11.99 12.00 11.99 12.00 12.7K
14:58 12.00 12.02 11.99 12.02 50.0K
14:59 12.01 12.01 12.00 12.00 34.2K
15:00 12.00 12.00 11.99 11.99 20.2K
15:01 12.00 12.02 11.99 12.02 44.6K
15:02 12.02 12.02 12.00 12.00 61.8K
15:03 12.00 12.00 11.99 12.00 19.8K
15:04 12.01 12.01 11.99 12.00 26.0K
15:05 12.00 12.02 12.00 12.01 24.6K
15:06 12.02 12.02 12.00 12.02 29.0K
15:07 12.02 12.02 12.01 12.02 18.6K
15:08 12.00 12.01 12.00 12.00 18.0K
15:09 12.02 12.02 12.01 12.01 37.9K
15:10 12.01 12.02 12.01 12.01 32.5K
15:11 12.01 12.01 11.99 12.00 27.2K
15:12 11.98 12.01 11.98 12.01 62.6K
15:13 12.01 12.01 12.00 12.01 38.7K
15:14 12.02 12.03 12.00 12.01 136.6K
15:15 12.01 12.02 12.01 12.02 46.8K
15:16 12.02 12.03 12.02 12.02 25.9K
15:17 12.03 12.04 12.03 12.04 33.4K
15:18 12.04 12.07 12.04 12.07 93.6K
15:19 12.07 12.08 12.07 12.08 43.5K
15:20 12.07 12.08 12.05 12.05 68.4K
15:21 12.05 12.06 12.05 12.06 45.0K
15:22 12.06 12.08 12.06 12.07 78.0K
15:23 12.07 12.08 12.06 12.06 79.9K
15:24 12.08 12.08 12.06 12.06 63.1K
15:25 12.08 12.08 12.06 12.06 35.3K
15:26 12.06 12.08 12.06 12.08 155.5K
15:27 12.10 12.10 12.10 12.10 172.4K
15:28 12.09 12.11 12.09 12.11 30.4K
15:29 12.10 12.11 12.09 12.09 73.7K
15:30 12.09 12.11 12.09 12.10 88.6K
15:31 12.09 12.09 12.07 12.08 141.1K
15:32 12.08 12.08 12.07 12.07 46.3K
15:33 12.06 12.08 12.06 12.07 67.9K
15:34 12.07 12.08 12.06 12.07 49.5K
15:35 12.10 12.10 12.08 12.09 81.2K
15:36 12.10 12.11 12.10 12.11 75.8K
15:37 12.09 12.11 12.09 12.11 57.5K
15:38 12.12 12.12 12.11 12.11 148.1K
15:39 12.11 12.12 12.11 12.11 154.2K
15:40 12.09 12.09 12.06 12.06 107.9K
15:41 12.06 12.07 12.03 12.03 87.2K
15:42 12.02 12.02 12.00 12.02 125.0K
15:43 12.01 12.01 12.00 12.00 105.6K
15:44 11.99 12.00 11.99 11.99 72.3K
15:45 11.99 12.00 11.99 12.00 65.6K
15:46 12.01 12.02 12.01 12.02 50.4K
15:47 12.02 12.02 12.01 12.01 41.2K
15:48 12.01 12.02 12.01 12.02 56.9K
15:49 12.02 12.02 11.99 12.00 107.4K
15:50 11.98 12.01 11.98 12.01 92.8K
15:51 12.02 12.03 12.02 12.03 105.3K
15:52 12.04 12.04 12.03 12.04 121.4K
15:53 12.03 12.04 12.02 12.03 56.0K
15:54 12.04 12.05 12.03 12.04 55.9K
15:55 12.02 12.04 12.01 12.02 102.2K
15:56 12.03 12.05 12.03 12.04 76.1K
15:57 12.06 12.06 12.04 12.04 114.6K
15:58 12.06 12.07 12.06 12.06 194.7K
15:59 12.05 12.07 12.05 12.07 168.7K
16:00 12.06 12.07 11.97 12.04 2,456.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし