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 12.12 12.22 11.98 12.03 1,763.2K
09:32 12.10 12.10 12.00 12.00 326.2K
09:33 12.02 12.18 12.02 12.11 306.2K
09:34 12.07 12.13 12.07 12.13 130.6K
09:35 12.15 12.15 12.08 12.09 228.8K
09:36 12.08 12.08 12.04 12.04 186.8K
09:37 12.08 12.08 12.02 12.02 327.9K
09:38 12.02 12.02 11.97 12.00 266.2K
09:39 11.98 12.03 11.98 12.03 125.2K
09:40 12.04 12.07 12.04 12.05 135.9K
09:41 12.09 12.11 12.09 12.11 161.0K
09:42 12.11 12.12 12.10 12.12 129.6K
09:43 12.12 12.12 12.06 12.08 116.3K
09:44 12.03 12.03 11.98 11.98 113.5K
09:45 11.93 11.94 11.92 11.92 348.5K
09:46 11.93 11.98 11.93 11.98 159.0K
09:47 11.98 11.98 11.93 11.93 132.3K
09:48 11.92 11.94 11.92 11.94 330.8K
09:49 11.94 11.95 11.93 11.95 86.3K
09:50 11.95 11.95 11.93 11.93 126.1K
09:51 11.89 11.89 11.84 11.84 453.8K
09:52 11.82 11.83 11.75 11.75 509.8K
09:53 11.75 11.75 11.73 11.75 212.9K
09:54 11.76 11.76 11.72 11.72 200.7K
09:55 11.69 11.75 11.69 11.74 321.3K
09:56 11.77 11.83 11.77 11.83 289.7K
09:57 11.83 11.83 11.78 11.79 227.4K
09:58 11.79 11.84 11.77 11.82 159.8K
09:59 11.82 11.82 11.78 11.79 107.2K
10:00 11.79 11.79 11.76 11.76 104.2K
10:01 11.74 11.78 11.73 11.78 187.8K
10:02 11.75 11.78 11.75 11.77 175.8K
10:03 11.77 11.78 11.75 11.76 113.6K
10:04 11.78 11.78 11.71 11.71 112.2K
10:05 11.73 11.73 11.69 11.71 151.4K
10:06 11.72 11.74 11.70 11.74 95.9K
10:07 11.74 11.74 11.70 11.70 216.9K
10:08 11.70 11.70 11.69 11.70 155.0K
10:09 11.72 11.72 11.68 11.69 156.0K
10:10 11.67 11.75 11.67 11.70 253.5K
10:11 11.74 11.75 11.73 11.75 222.6K
10:12 11.77 11.78 11.76 11.76 161.7K
10:13 11.76 11.79 11.76 11.79 145.8K
10:14 11.78 11.82 11.77 11.80 124.2K
10:15 11.79 11.79 11.77 11.78 98.3K
10:16 11.77 11.80 11.76 11.80 142.3K
10:17 11.78 11.81 11.78 11.81 94.0K
10:18 11.83 11.85 11.82 11.85 107.6K
10:19 11.82 11.85 11.82 11.85 79.3K
10:20 11.85 11.86 11.85 11.85 126.9K
10:21 11.86 11.89 11.86 11.88 135.6K
10:22 11.88 11.88 11.85 11.85 90.9K
10:23 11.84 11.85 11.82 11.85 139.5K
10:24 11.83 11.84 11.82 11.83 32.8K
10:25 11.84 11.84 11.81 11.81 122.8K
10:26 11.81 11.81 11.78 11.80 141.0K
10:27 11.79 11.79 11.78 11.79 37.8K
10:28 11.78 11.81 11.78 11.81 63.1K
10:29 11.81 11.81 11.79 11.79 64.6K
10:30 11.80 11.80 11.79 11.80 93.5K
10:31 11.79 11.84 11.78 11.84 51.5K
10:32 11.84 11.84 11.82 11.82 84.6K
10:33 11.84 11.85 11.84 11.85 56.5K
10:34 11.85 11.85 11.83 11.83 65.2K
10:35 11.83 11.83 11.81 11.82 48.2K
10:36 11.82 11.83 11.81 11.81 61.7K
10:37 11.79 11.82 11.79 11.82 91.5K
10:38 11.83 11.87 11.83 11.84 116.0K
10:39 11.82 11.82 11.78 11.78 113.9K
10:40 11.79 11.80 11.79 11.80 61.9K
10:41 11.80 11.82 11.79 11.81 71.1K
10:42 11.81 11.82 11.79 11.81 170.6K
10:43 11.81 11.82 11.81 11.81 44.7K
10:44 11.81 11.82 11.81 11.82 41.0K
10:45 11.82 11.84 11.82 11.84 70.3K
10:46 11.83 11.83 11.80 11.80 75.5K
10:47 11.80 11.80 11.78 11.79 62.6K
10:48 11.79 11.79 11.78 11.78 71.9K
10:49 11.79 11.79 11.78 11.79 57.3K
10:50 11.79 11.80 11.76 11.76 72.1K
10:51 11.76 11.78 11.76 11.78 102.0K
10:52 11.78 11.80 11.77 11.80 35.8K
10:53 11.81 11.81 11.77 11.79 85.1K
10:54 11.78 11.80 11.78 11.78 33.9K
10:55 11.79 11.79 11.78 11.78 26.5K
10:56 11.77 11.82 11.77 11.82 90.4K
10:57 11.82 11.82 11.80 11.81 45.1K
10:58 11.80 11.81 11.80 11.81 22.4K
10:59 11.81 11.81 11.79 11.79 43.3K
11:00 11.79 11.81 11.79 11.80 15.0K
11:01 11.81 11.81 11.80 11.80 22.2K
11:02 11.81 11.83 11.81 11.83 72.0K
11:03 11.83 11.83 11.80 11.80 71.6K
11:04 11.79 11.79 11.77 11.78 54.0K
11:05 11.81 11.81 11.78 11.78 64.3K
11:06 11.78 11.79 11.78 11.79 35.1K
11:07 11.79 11.83 11.79 11.83 91.5K
11:08 11.83 11.83 11.83 11.83 65.0K
11:09 11.83 11.83 11.81 11.81 42.1K
11:10 11.81 11.82 11.81 11.82 30.6K
11:11 11.81 11.82 11.81 11.82 55.9K
11:12 11.82 11.84 11.82 11.83 80.3K
11:13 11.83 11.83 11.82 11.82 38.1K
11:14 11.83 11.84 11.82 11.82 66.3K
11:15 11.82 11.83 11.80 11.81 48.9K
11:16 11.81 11.82 11.81 11.82 28.2K
11:17 11.83 11.84 11.83 11.84 36.6K
11:18 11.83 11.83 11.79 11.79 116.3K
11:19 11.80 11.80 11.79 11.80 41.3K
11:20 11.80 11.80 11.79 11.79 34.2K
11:21 11.80 11.80 11.79 11.80 35.7K
11:22 11.77 11.81 11.77 11.80 103.4K
11:23 11.79 11.80 11.79 11.80 41.0K
11:24 11.80 11.82 11.80 11.82 135.4K
11:25 11.82 11.86 11.82 11.86 119.8K
11:26 11.87 11.87 11.84 11.85 48.7K
11:27 11.85 11.85 11.82 11.82 98.7K
11:28 11.82 11.84 11.82 11.83 9.5K
11:29 11.84 11.84 11.80 11.80 59.5K
11:30 11.81 11.83 11.81 11.83 28.5K
11:31 11.82 11.82 11.81 11.81 18.2K
11:32 11.79 11.82 11.79 11.81 68.2K
11:33 11.82 11.84 11.82 11.84 21.4K
11:34 11.84 11.84 11.82 11.82 31.3K
11:35 11.81 11.81 11.81 11.81 21.4K
11:36 11.85 11.85 11.82 11.82 53.4K
11:37 11.84 11.85 11.84 11.84 34.0K
11:38 11.84 11.84 11.83 11.83 34.4K
11:39 11.84 11.84 11.83 11.84 17.0K
11:40 11.84 11.85 11.84 11.84 33.1K
11:41 11.85 11.85 11.84 11.84 19.1K
11:42 11.84 11.84 11.83 11.83 17.9K
11:43 11.83 11.83 11.81 11.83 60.8K
11:44 11.84 11.85 11.84 11.85 27.7K
11:45 11.85 11.85 11.81 11.81 56.5K
11:46 11.81 11.82 11.81 11.81 67.4K
11:47 11.81 11.82 11.80 11.81 47.1K
11:48 11.82 11.82 11.81 11.82 51.2K
11:49 11.83 11.83 11.81 11.82 48.1K
11:50 11.82 11.82 11.81 11.81 24.0K
11:51 11.81 11.84 11.81 11.84 38.2K
11:52 11.84 11.85 11.84 11.85 36.5K
11:53 11.85 11.85 11.81 11.81 36.8K
11:54 11.82 11.85 11.82 11.85 38.9K
11:55 11.86 11.87 11.86 11.87 43.0K
11:56 11.86 11.86 11.85 11.85 39.9K
11:57 11.84 11.86 11.84 11.85 20.9K
11:58 11.86 11.86 11.83 11.83 28.5K
11:59 11.83 11.83 11.82 11.82 49.8K
12:00 11.83 11.84 11.83 11.84 46.1K
12:01 11.84 11.85 11.83 11.85 13.5K
12:02 11.85 11.85 11.84 11.84 16.6K
12:03 11.83 11.83 11.83 11.83 59.6K
12:04 11.84 11.84 11.82 11.83 28.2K
12:05 11.83 11.86 11.83 11.85 34.4K
12:06 11.85 11.85 11.84 11.85 62.7K
12:07 11.85 11.88 11.85 11.87 56.6K
12:08 11.86 11.86 11.85 11.85 20.4K
12:09 11.85 11.85 11.84 11.84 14.5K
12:10 11.85 11.85 11.84 11.85 9.9K
12:11 11.85 11.85 11.83 11.83 39.7K
12:12 11.82 11.83 11.82 11.82 42.1K
12:13 11.83 11.85 11.83 11.83 22.2K
12:14 11.83 11.84 11.82 11.84 27.0K
12:15 11.85 11.85 11.83 11.84 18.5K
12:16 11.85 11.86 11.85 11.86 46.8K
12:17 11.87 11.87 11.83 11.85 18.8K
12:18 11.85 11.87 11.85 11.87 25.6K
12:19 11.86 11.88 11.86 11.88 39.5K
12:20 11.87 11.87 11.85 11.85 40.1K
12:21 11.87 11.88 11.87 11.87 111.6K
12:22 11.88 11.88 11.87 11.87 61.0K
12:23 11.87 11.89 11.87 11.89 20.8K
12:24 11.89 11.89 11.88 11.88 17.9K
12:25 11.88 11.89 11.88 11.89 15.1K
12:26 11.89 11.90 11.88 11.88 35.6K
12:27 11.88 11.89 11.88 11.89 23.4K
12:28 11.89 11.91 11.88 11.90 156.3K
12:29 11.91 11.91 11.89 11.89 61.7K
12:30 11.89 11.89 11.88 11.88 35.2K
12:31 11.88 11.90 11.87 11.88 41.5K
12:32 11.89 11.91 11.89 11.90 17.7K
12:33 11.91 11.91 11.88 11.88 59.4K
12:34 11.89 11.89 11.87 11.87 36.4K
12:35 11.88 11.88 11.88 11.88 25.9K
12:36 11.88 11.88 11.87 11.87 22.8K
12:37 11.86 11.87 11.86 11.87 27.1K
12:38 11.88 11.89 11.88 11.89 17.0K
12:39 11.89 11.89 11.88 11.89 29.2K
12:40 11.90 11.93 11.90 11.93 57.7K
12:41 11.93 11.94 11.93 11.93 98.5K
12:42 11.93 11.93 11.92 11.93 27.4K
12:43 11.93 11.93 11.91 11.91 36.2K
12:44 11.93 11.93 11.91 11.92 22.4K
12:45 11.92 11.93 11.91 11.93 14.0K
12:46 11.92 11.92 11.91 11.92 12.3K
12:47 11.92 11.93 11.91 11.91 18.6K
12:48 11.92 11.92 11.89 11.89 22.1K
12:49 11.90 11.91 11.89 11.91 47.9K
12:50 11.92 11.94 11.92 11.94 31.5K
12:51 11.94 11.94 11.94 11.94 12.5K
12:52 11.93 11.93 11.93 11.93 24.7K
12:53 11.93 11.94 11.92 11.94 34.6K
12:54 11.93 11.94 11.93 11.94 35.2K
12:55 11.94 11.96 11.94 11.96 58.5K
12:56 11.97 11.99 11.96 11.96 148.4K
12:57 11.96 11.96 11.95 11.95 44.0K
12:58 11.96 11.96 11.95 11.95 32.8K
12:59 11.96 12.00 11.96 12.00 47.8K
13:00 12.00 12.00 11.98 11.98 77.4K
13:01 11.98 11.98 11.97 11.97 28.4K
13:02 11.99 12.00 11.99 12.00 22.1K
13:03 12.00 12.00 11.97 11.97 55.1K
13:04 11.96 11.97 11.96 11.97 36.1K
13:05 11.97 11.97 11.97 11.97 11.2K
13:06 11.96 11.96 11.95 11.96 33.7K
13:07 11.96 11.97 11.96 11.96 31.4K
13:08 11.96 11.96 11.95 11.95 27.2K
13:09 11.95 11.95 11.93 11.93 45.3K
13:10 11.94 11.94 11.92 11.93 46.0K
13:11 11.93 11.94 11.93 11.93 35.8K
13:12 11.93 11.93 11.91 11.92 44.6K
13:13 11.93 11.94 11.93 11.94 21.0K
13:14 11.93 11.94 11.93 11.93 30.7K
13:15 11.94 11.95 11.93 11.94 38.3K
13:16 11.94 11.94 11.93 11.93 14.1K
13:17 11.93 11.95 11.93 11.95 8.7K
13:18 11.95 11.96 11.94 11.94 27.5K
13:19 11.93 11.94 11.93 11.93 23.3K
13:20 11.93 11.94 11.93 11.94 12.3K
13:21 11.94 11.94 11.92 11.92 35.4K
13:22 11.93 11.93 11.93 11.93 11.2K
13:23 11.93 11.94 11.93 11.94 27.9K
13:24 11.93 11.94 11.93 11.94 21.5K
13:25 11.94 11.95 11.93 11.95 35.5K
13:26 11.95 11.95 11.95 11.95 34.8K
13:27 11.95 11.97 11.95 11.95 22.0K
13:28 11.95 11.96 11.95 11.96 16.2K
13:29 11.98 11.98 11.97 11.98 62.1K
13:30 11.97 11.98 11.96 11.96 46.2K
13:31 11.96 11.98 11.96 11.98 27.2K
13:32 11.98 11.98 11.96 11.96 30.0K
13:33 11.98 11.98 11.97 11.98 37.2K
13:34 11.98 11.98 11.97 11.97 21.6K
13:35 11.97 11.97 11.96 11.97 20.5K
13:36 11.95 11.97 11.95 11.96 26.6K
13:37 11.96 11.97 11.96 11.96 49.3K
13:38 11.96 11.96 11.96 11.96 27.5K
13:39 11.96 11.97 11.95 11.95 62.3K
13:40 11.94 11.95 11.94 11.94 18.7K
13:41 11.94 11.95 11.92 11.95 30.7K
13:42 11.95 11.95 11.94 11.95 18.1K
13:43 11.95 11.95 11.94 11.95 23.4K
13:44 11.95 11.96 11.95 11.96 14.4K
13:45 11.96 11.99 11.96 11.99 58.1K
13:46 11.99 11.99 11.98 11.98 44.6K
13:47 11.99 11.99 11.98 11.98 36.4K
13:48 11.98 11.98 11.95 11.97 70.5K
13:49 11.98 11.98 11.98 11.98 31.7K
13:50 11.98 11.98 11.98 11.98 24.8K
13:51 11.99 11.99 11.98 11.98 19.1K
13:52 11.98 11.98 11.96 11.96 55.4K
13:53 11.96 11.96 11.95 11.96 21.7K
13:54 11.96 11.97 11.96 11.97 23.5K
13:55 11.96 11.96 11.95 11.96 21.1K
13:56 11.95 11.96 11.95 11.96 19.0K
13:57 11.96 11.96 11.95 11.95 37.0K
13:58 11.95 11.95 11.95 11.95 29.1K
13:59 11.95 11.95 11.94 11.95 18.6K
14:00 11.94 11.95 11.93 11.93 38.5K
14:01 11.93 11.94 11.93 11.93 33.0K
14:02 11.93 11.95 11.93 11.94 39.0K
14:03 11.94 11.95 11.93 11.94 57.7K
14:04 11.95 11.95 11.95 11.95 23.0K
14:05 11.94 11.95 11.94 11.94 33.0K
14:06 11.94 11.96 11.94 11.95 42.1K
14:07 11.95 11.95 11.95 11.95 19.8K
14:08 11.95 11.95 11.94 11.94 19.0K
14:09 11.93 11.93 11.92 11.93 96.0K
14:10 11.93 11.94 11.92 11.92 19.8K
14:11 11.93 11.93 11.93 11.93 13.3K
14:12 11.93 11.93 11.92 11.92 16.1K
14:13 11.91 11.91 11.89 11.90 143.8K
14:14 11.90 11.91 11.89 11.91 69.6K
14:15 11.91 11.91 11.90 11.90 66.0K
14:16 11.90 11.90 11.88 11.88 53.9K
14:17 11.88 11.88 11.87 11.87 26.9K
14:18 11.87 11.88 11.87 11.88 62.0K
14:19 11.88 11.88 11.88 11.88 14.4K
14:20 11.87 11.87 11.86 11.86 27.1K
14:21 11.88 11.89 11.87 11.88 34.8K
14:22 11.88 11.88 11.85 11.85 43.4K
14:23 11.85 11.86 11.84 11.85 112.1K
14:24 11.85 11.85 11.84 11.85 9.2K
14:25 11.85 11.85 11.84 11.84 33.3K
14:26 11.83 11.83 11.80 11.81 86.0K
14:27 11.81 11.81 11.81 11.81 92.3K
14:28 11.82 11.82 11.81 11.82 36.3K
14:29 11.82 11.85 11.82 11.84 68.1K
14:30 11.84 11.85 11.84 11.84 59.5K
14:31 11.84 11.84 11.83 11.83 46.7K
14:32 11.83 11.85 11.82 11.83 59.0K
14:33 11.84 11.85 11.84 11.85 33.1K
14:34 11.86 11.88 11.86 11.88 41.5K
14:35 11.89 11.89 11.88 11.88 46.6K
14:36 11.88 11.88 11.87 11.87 19.0K
14:37 11.87 11.87 11.86 11.87 24.1K
14:38 11.86 11.87 11.86 11.86 14.0K
14:39 11.87 11.87 11.86 11.86 31.2K
14:40 11.87 11.88 11.87 11.88 23.7K
14:41 11.88 11.88 11.85 11.86 26.8K
14:42 11.86 11.86 11.85 11.85 30.7K
14:43 11.85 11.85 11.84 11.85 31.5K
14:44 11.85 11.85 11.85 11.85 8.5K
14:45 11.85 11.85 11.84 11.85 18.0K
14:46 11.85 11.85 11.85 11.85 14.1K
14:47 11.86 11.86 11.85 11.85 54.6K
14:48 11.84 11.84 11.82 11.83 43.3K
14:49 11.82 11.83 11.81 11.82 25.1K
14:50 11.82 11.82 11.81 11.82 14.3K
14:51 11.82 11.82 11.80 11.81 45.9K
14:52 11.80 11.81 11.79 11.79 97.0K
14:53 11.77 11.79 11.76 11.76 71.4K
14:54 11.77 11.77 11.76 11.76 24.9K
14:55 11.77 11.78 11.77 11.77 33.6K
14:56 11.76 11.77 11.76 11.77 85.4K
14:57 11.77 11.78 11.76 11.78 42.7K
14:58 11.78 11.79 11.78 11.79 90.9K
14:59 11.79 11.79 11.78 11.79 32.5K
15:00 11.79 11.79 11.78 11.78 29.8K
15:01 11.79 11.79 11.78 11.79 34.2K
15:02 11.80 11.80 11.79 11.79 102.4K
15:03 11.79 11.79 11.76 11.76 45.5K
15:04 11.77 11.79 11.77 11.79 91.2K
15:05 11.78 11.78 11.78 11.78 43.0K
15:06 11.78 11.78 11.77 11.78 23.0K
15:07 11.77 11.77 11.77 11.77 98.2K
15:08 11.77 11.77 11.75 11.75 72.5K
15:09 11.76 11.76 11.74 11.75 160.1K
15:10 11.75 11.75 11.72 11.72 255.6K
15:11 11.73 11.74 11.73 11.73 63.3K
15:12 11.73 11.74 11.72 11.74 82.4K
15:13 11.74 11.74 11.73 11.73 46.2K
15:14 11.73 11.73 11.73 11.73 54.6K
15:15 11.73 11.74 11.73 11.74 47.1K
15:16 11.74 11.75 11.73 11.73 56.0K
15:17 11.75 11.75 11.73 11.74 56.7K
15:18 11.73 11.74 11.72 11.72 36.1K
15:19 11.73 11.74 11.73 11.74 43.8K
15:20 11.74 11.75 11.74 11.75 43.4K
15:21 11.75 11.75 11.74 11.74 40.0K
15:22 11.74 11.76 11.74 11.76 53.7K
15:23 11.76 11.77 11.76 11.77 37.1K
15:24 11.77 11.77 11.76 11.77 32.4K
15:25 11.77 11.77 11.76 11.77 35.2K
15:26 11.77 11.77 11.75 11.75 54.9K
15:27 11.74 11.75 11.74 11.75 68.6K
15:28 11.75 11.75 11.74 11.74 61.6K
15:29 11.75 11.75 11.74 11.75 57.8K
15:30 11.75 11.75 11.75 11.75 27.0K
15:31 11.75 11.76 11.74 11.75 28.3K
15:32 11.75 11.76 11.75 11.75 63.9K
15:33 11.74 11.74 11.72 11.73 189.8K
15:34 11.74 11.74 11.73 11.74 19.7K
15:35 11.74 11.74 11.73 11.74 57.3K
15:36 11.74 11.74 11.73 11.74 80.8K
15:37 11.74 11.76 11.73 11.75 54.0K
15:38 11.77 11.78 11.76 11.77 95.8K
15:39 11.77 11.77 11.76 11.76 38.6K
15:40 11.77 11.77 11.75 11.76 40.8K
15:41 11.75 11.76 11.74 11.74 42.2K
15:42 11.75 11.76 11.75 11.76 73.1K
15:43 11.76 11.76 11.75 11.76 39.4K
15:44 11.76 11.78 11.76 11.78 51.7K
15:45 11.78 11.78 11.77 11.77 86.9K
15:46 11.76 11.77 11.76 11.77 81.4K
15:47 11.77 11.78 11.77 11.78 56.6K
15:48 11.78 11.78 11.77 11.78 52.5K
15:49 11.77 11.77 11.76 11.77 50.3K
15:50 11.77 11.78 11.77 11.77 82.3K
15:51 11.77 11.77 11.76 11.77 125.2K
15:52 11.76 11.77 11.76 11.76 88.1K
15:53 11.77 11.77 11.76 11.76 112.3K
15:54 11.76 11.76 11.75 11.76 110.7K
15:55 11.75 11.78 11.75 11.78 102.8K
15:56 11.79 11.79 11.78 11.79 188.2K
15:57 11.79 11.80 11.79 11.80 142.8K
15:58 11.80 11.80 11.79 11.79 157.9K
15:59 11.80 11.82 11.80 11.82 234.0K
16:00 11.81 11.84 11.77 11.82 1,407.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし