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 11.81 12.18 11.50 11.58 2,628.2K
09:32 11.60 11.60 11.52 11.52 324.1K
09:33 11.55 11.55 11.36 11.36 395.2K
09:34 11.37 11.38 11.34 11.34 409.0K
09:35 11.37 11.40 11.34 11.37 355.6K
09:36 11.36 11.37 11.33 11.34 176.1K
09:37 11.34 11.34 11.28 11.31 445.8K
09:38 11.31 11.33 11.30 11.30 204.2K
09:39 11.28 11.30 11.27 11.28 173.6K
09:40 11.27 11.27 11.24 11.26 224.2K
09:41 11.31 11.34 11.28 11.34 202.1K
09:42 11.33 11.39 11.33 11.39 203.2K
09:43 11.38 11.38 11.36 11.37 149.9K
09:44 11.36 11.39 11.36 11.37 103.8K
09:45 11.38 11.39 11.36 11.36 98.2K
09:46 11.33 11.33 11.26 11.26 180.6K
09:47 11.24 11.24 11.23 11.24 208.8K
09:48 11.23 11.23 11.20 11.21 249.9K
09:49 11.20 11.20 11.18 11.19 265.2K
09:50 11.19 11.23 11.19 11.22 193.8K
09:51 11.21 11.23 11.19 11.20 168.7K
09:52 11.18 11.18 11.14 11.14 230.7K
09:53 11.17 11.18 11.16 11.16 109.7K
09:54 11.17 11.17 11.16 11.16 98.0K
09:55 11.16 11.16 11.11 11.12 186.2K
09:56 11.15 11.15 11.12 11.12 122.1K
09:57 11.12 11.18 11.12 11.18 144.5K
09:58 11.16 11.16 11.13 11.13 104.7K
09:59 11.15 11.17 11.14 11.17 66.6K
10:00 11.17 11.20 11.17 11.20 126.9K
10:01 11.23 11.25 11.23 11.24 233.9K
10:02 11.24 11.24 11.23 11.23 113.4K
10:03 11.23 11.23 11.19 11.21 118.1K
10:04 11.21 11.21 11.16 11.18 175.8K
10:05 11.16 11.20 11.16 11.20 233.1K
10:06 11.23 11.25 11.22 11.25 142.1K
10:07 11.25 11.25 11.23 11.23 87.9K
10:08 11.23 11.29 11.23 11.29 82.6K
10:09 11.28 11.31 11.28 11.31 264.0K
10:10 11.30 11.30 11.28 11.28 126.8K
10:11 11.28 11.32 11.28 11.29 77.5K
10:12 11.31 11.31 11.30 11.31 89.6K
10:13 11.31 11.32 11.29 11.30 104.4K
10:14 11.28 11.32 11.28 11.32 127.0K
10:15 11.32 11.35 11.32 11.33 62.9K
10:16 11.32 11.34 11.32 11.34 63.7K
10:17 11.33 11.34 11.33 11.34 95.4K
10:18 11.34 11.34 11.29 11.29 67.1K
10:19 11.29 11.32 11.29 11.31 67.0K
10:20 11.32 11.35 11.32 11.35 49.6K
10:21 11.34 11.34 11.32 11.32 58.6K
10:22 11.32 11.37 11.32 11.37 50.4K
10:23 11.37 11.37 11.36 11.36 47.1K
10:24 11.37 11.39 11.37 11.38 64.5K
10:25 11.39 11.39 11.38 11.38 62.3K
10:26 11.39 11.41 11.39 11.40 113.0K
10:27 11.41 11.41 11.40 11.40 85.6K
10:28 11.39 11.41 11.39 11.41 230.5K
10:29 11.41 11.45 11.41 11.45 54.6K
10:30 11.44 11.44 11.42 11.43 52.9K
10:31 11.44 11.47 11.44 11.46 49.8K
10:32 11.47 11.47 11.41 11.41 76.7K
10:33 11.41 11.42 11.38 11.38 128.3K
10:34 11.39 11.40 11.38 11.40 95.4K
10:35 11.40 11.40 11.36 11.36 66.2K
10:36 11.35 11.41 11.34 11.34 147.4K
10:37 11.35 11.37 11.35 11.37 73.9K
10:38 11.37 11.43 11.37 11.43 55.8K
10:39 11.41 11.44 11.41 11.43 65.2K
10:40 11.43 11.43 11.38 11.38 66.8K
10:41 11.38 11.38 11.34 11.35 50.3K
10:42 11.36 11.43 11.35 11.43 52.6K
10:43 11.42 11.45 11.42 11.42 93.2K
10:44 11.43 11.44 11.43 11.43 55.7K
10:45 11.42 11.42 11.39 11.41 33.2K
10:46 11.41 11.42 11.40 11.40 31.5K
10:47 11.42 11.46 11.42 11.45 77.8K
10:48 11.44 11.45 11.42 11.43 38.3K
10:49 11.42 11.44 11.42 11.42 30.6K
10:50 11.39 11.40 11.39 11.39 46.3K
10:51 11.39 11.41 11.39 11.40 61.3K
10:52 11.41 11.41 11.41 11.41 35.3K
10:53 11.41 11.41 11.39 11.40 66.3K
10:54 11.40 11.40 11.39 11.40 13.9K
10:55 11.39 11.43 11.39 11.43 33.4K
10:56 11.43 11.44 11.43 11.44 24.6K
10:57 11.43 11.44 11.43 11.44 60.8K
10:58 11.45 11.46 11.45 11.46 70.1K
10:59 11.46 11.47 11.46 11.47 23.0K
11:00 11.45 11.45 11.45 11.45 22.7K
11:01 11.44 11.45 11.43 11.45 44.3K
11:02 11.44 11.46 11.44 11.46 21.1K
11:03 11.46 11.47 11.46 11.46 56.8K
11:04 11.46 11.47 11.45 11.47 62.6K
11:05 11.46 11.47 11.45 11.45 16.8K
11:06 11.45 11.45 11.42 11.42 49.7K
11:07 11.42 11.43 11.42 11.43 26.2K
11:08 11.45 11.47 11.45 11.47 80.8K
11:09 11.45 11.46 11.45 11.46 135.3K
11:10 11.46 11.48 11.46 11.48 65.3K
11:11 11.48 11.48 11.45 11.45 37.0K
11:12 11.45 11.47 11.45 11.47 48.6K
11:13 11.47 11.48 11.46 11.47 70.0K
11:14 11.48 11.50 11.48 11.49 73.1K
11:15 11.48 11.49 11.48 11.49 47.0K
11:16 11.49 11.50 11.49 11.50 48.4K
11:17 11.49 11.51 11.49 11.50 85.2K
11:18 11.50 11.53 11.50 11.53 85.9K
11:19 11.54 11.54 11.52 11.54 134.9K
11:20 11.53 11.54 11.53 11.54 44.7K
11:21 11.54 11.56 11.53 11.56 97.2K
11:22 11.57 11.60 11.56 11.57 87.2K
11:23 11.57 11.58 11.56 11.56 77.0K
11:24 11.57 11.58 11.57 11.58 100.7K
11:25 11.58 11.58 11.57 11.58 74.2K
11:26 11.57 11.61 11.57 11.61 134.8K
11:27 11.59 11.60 11.58 11.59 68.3K
11:28 11.57 11.59 11.56 11.59 100.9K
11:29 11.58 11.58 11.57 11.57 64.7K
11:30 11.57 11.60 11.56 11.60 50.3K
11:31 11.59 11.60 11.59 11.59 29.6K
11:32 11.60 11.60 11.56 11.56 59.6K
11:33 11.58 11.59 11.58 11.59 22.0K
11:34 11.57 11.59 11.57 11.59 42.3K
11:35 11.59 11.59 11.58 11.58 38.1K
11:36 11.58 11.58 11.57 11.57 73.0K
11:37 11.57 11.58 11.57 11.58 92.8K
11:38 11.57 11.57 11.55 11.55 45.2K
11:39 11.53 11.55 11.53 11.55 58.6K
11:40 11.54 11.55 11.54 11.54 37.2K
11:41 11.55 11.59 11.55 11.58 113.0K
11:42 11.58 11.58 11.57 11.57 38.7K
11:43 11.58 11.59 11.58 11.58 34.4K
11:44 11.57 11.58 11.57 11.57 31.2K
11:45 11.58 11.61 11.58 11.59 101.6K
11:46 11.60 11.60 11.56 11.57 27.8K
11:47 11.56 11.57 11.55 11.55 48.2K
11:48 11.55 11.56 11.53 11.56 72.6K
11:49 11.56 11.56 11.52 11.52 46.6K
11:50 11.52 11.53 11.52 11.53 66.6K
11:51 11.53 11.54 11.53 11.53 29.6K
11:52 11.54 11.54 11.52 11.52 26.2K
11:53 11.51 11.51 11.49 11.49 77.8K
11:54 11.50 11.51 11.50 11.51 24.6K
11:55 11.50 11.50 11.49 11.49 57.9K
11:56 11.48 11.50 11.48 11.49 26.7K
11:57 11.49 11.50 11.49 11.49 59.1K
11:58 11.50 11.51 11.50 11.51 32.0K
11:59 11.50 11.50 11.48 11.48 24.8K
12:00 11.47 11.49 11.47 11.49 20.3K
12:01 11.48 11.50 11.48 11.50 16.2K
12:02 11.51 11.51 11.48 11.49 18.6K
12:03 11.49 11.49 11.47 11.47 31.7K
12:04 11.46 11.47 11.46 11.47 12.0K
12:05 11.47 11.50 11.47 11.50 57.2K
12:06 11.50 11.50 11.49 11.49 17.9K
12:07 11.50 11.50 11.48 11.50 28.9K
12:08 11.50 11.50 11.48 11.48 20.7K
12:09 11.48 11.48 11.45 11.46 67.9K
12:10 11.46 11.46 11.44 11.46 96.2K
12:11 11.46 11.48 11.44 11.48 62.4K
12:12 11.47 11.47 11.45 11.46 29.0K
12:13 11.46 11.47 11.45 11.46 46.8K
12:14 11.46 11.48 11.46 11.46 42.3K
12:15 11.49 11.49 11.46 11.46 29.7K
12:16 11.47 11.47 11.45 11.46 24.5K
12:17 11.46 11.46 11.44 11.44 11.4K
12:18 11.44 11.44 11.41 11.42 80.4K
12:19 11.42 11.42 11.41 11.42 49.0K
12:20 11.42 11.44 11.42 11.43 76.5K
12:21 11.43 11.47 11.43 11.45 43.6K
12:22 11.46 11.47 11.46 11.46 22.1K
12:23 11.46 11.46 11.42 11.43 41.9K
12:24 11.43 11.44 11.42 11.44 36.2K
12:25 11.44 11.44 11.44 11.44 28.9K
12:26 11.43 11.46 11.43 11.46 24.5K
12:27 11.46 11.46 11.44 11.44 60.3K
12:28 11.44 11.47 11.43 11.47 42.1K
12:29 11.47 11.47 11.47 11.47 27.9K
12:30 11.46 11.46 11.44 11.44 12.2K
12:31 11.46 11.47 11.45 11.45 16.9K
12:32 11.45 11.45 11.43 11.43 20.2K
12:33 11.43 11.43 11.41 11.41 38.8K
12:34 11.38 11.39 11.38 11.39 96.5K
12:35 11.39 11.39 11.38 11.38 70.5K
12:36 11.39 11.39 11.38 11.38 58.6K
12:37 11.40 11.40 11.39 11.39 67.8K
12:38 11.39 11.39 11.36 11.37 125.0K
12:39 11.37 11.37 11.35 11.35 33.7K
12:40 11.35 11.35 11.33 11.34 54.3K
12:41 11.33 11.34 11.33 11.34 46.0K
12:42 11.33 11.36 11.33 11.36 35.6K
12:43 11.37 11.37 11.34 11.34 91.5K
12:44 11.34 11.34 11.33 11.33 44.6K
12:45 11.34 11.34 11.30 11.30 172.3K
12:46 11.27 11.27 11.26 11.26 70.6K
12:47 11.24 11.24 11.21 11.22 113.8K
12:48 11.20 11.20 11.17 11.17 134.5K
12:49 11.17 11.17 11.14 11.14 122.1K
12:50 11.14 11.15 11.13 11.15 80.0K
12:51 11.14 11.20 11.14 11.20 68.2K
12:52 11.20 11.20 11.14 11.14 113.7K
12:53 11.14 11.15 11.11 11.11 177.2K
12:54 11.14 11.16 11.14 11.16 63.6K
12:55 11.17 11.19 11.15 11.18 88.0K
12:56 11.18 11.18 11.17 11.18 52.2K
12:57 11.16 11.18 11.15 11.17 62.0K
12:58 11.17 11.18 11.16 11.18 49.6K
12:59 11.18 11.18 11.17 11.18 61.6K
13:00 11.17 11.19 11.17 11.19 87.2K
13:01 11.19 11.19 11.16 11.16 105.7K
13:02 11.16 11.16 11.14 11.16 85.5K
13:03 11.15 11.20 11.15 11.20 108.4K
13:04 11.21 11.22 11.21 11.22 63.9K
13:05 11.23 11.25 11.23 11.25 48.8K
13:06 11.25 11.26 11.25 11.26 42.8K
13:07 11.25 11.28 11.25 11.28 44.8K
13:08 11.28 11.29 11.27 11.28 32.0K
13:09 11.29 11.31 11.29 11.30 69.1K
13:10 11.31 11.31 11.29 11.30 56.5K
13:11 11.29 11.31 11.29 11.30 15.0K
13:12 11.31 11.32 11.31 11.32 20.3K
13:13 11.32 11.33 11.32 11.33 60.7K
13:14 11.32 11.32 11.30 11.30 44.5K
13:15 11.31 11.31 11.30 11.30 32.5K
13:16 11.30 11.34 11.30 11.33 18.1K
13:17 11.34 11.34 11.33 11.33 23.5K
13:18 11.33 11.33 11.31 11.31 24.5K
13:19 11.31 11.32 11.31 11.32 34.3K
13:20 11.31 11.31 11.30 11.31 24.9K
13:21 11.30 11.33 11.30 11.33 46.8K
13:22 11.34 11.34 11.33 11.34 34.7K
13:23 11.35 11.35 11.33 11.33 33.0K
13:24 11.34 11.34 11.33 11.34 44.9K
13:25 11.33 11.34 11.33 11.34 46.5K
13:26 11.33 11.35 11.33 11.34 31.2K
13:27 11.34 11.34 11.31 11.32 36.4K
13:28 11.31 11.31 11.29 11.29 29.2K
13:29 11.30 11.31 11.30 11.31 35.4K
13:30 11.31 11.31 11.27 11.27 44.0K
13:31 11.28 11.28 11.26 11.26 138.9K
13:32 11.27 11.27 11.26 11.27 14.1K
13:33 11.28 11.28 11.26 11.26 36.9K
13:34 11.26 11.27 11.24 11.24 34.9K
13:35 11.25 11.25 11.24 11.24 11.3K
13:36 11.24 11.26 11.24 11.25 42.5K
13:37 11.25 11.25 11.24 11.24 35.5K
13:38 11.23 11.25 11.23 11.24 23.1K
13:39 11.24 11.24 11.23 11.23 21.6K
13:40 11.24 11.24 11.23 11.24 28.0K
13:41 11.24 11.25 11.24 11.24 35.2K
13:42 11.24 11.24 11.23 11.23 11.9K
13:43 11.22 11.22 11.22 11.22 42.6K
13:44 11.22 11.23 11.22 11.23 21.1K
13:45 11.23 11.23 11.20 11.21 21.2K
13:46 11.21 11.21 11.19 11.20 63.4K
13:47 11.20 11.20 11.16 11.16 75.6K
13:48 11.14 11.15 11.14 11.15 71.4K
13:49 11.15 11.16 11.15 11.16 36.1K
13:50 11.15 11.16 11.14 11.14 71.3K
13:51 11.14 11.16 11.14 11.15 56.6K
13:52 11.14 11.14 11.13 11.14 44.4K
13:53 11.14 11.14 11.12 11.13 74.9K
13:54 11.11 11.14 11.11 11.13 44.5K
13:55 11.13 11.13 11.11 11.11 40.5K
13:56 11.12 11.12 11.10 11.10 218.2K
13:57 11.11 11.12 11.11 11.12 49.1K
13:58 11.12 11.12 11.11 11.11 56.8K
13:59 11.11 11.12 11.11 11.12 35.8K
14:00 11.13 11.13 11.11 11.12 49.7K
14:01 11.13 11.14 11.12 11.13 60.1K
14:02 11.13 11.13 11.12 11.12 60.2K
14:03 11.11 11.13 11.11 11.12 43.5K
14:04 11.12 11.12 11.07 11.07 222.5K
14:05 11.08 11.08 11.08 11.08 70.6K
14:06 11.08 11.08 11.08 11.08 116.8K
14:07 11.07 11.09 11.06 11.06 61.9K
14:08 11.06 11.07 11.06 11.06 42.9K
14:09 11.07 11.08 11.06 11.08 58.6K
14:10 11.08 11.09 11.08 11.09 67.2K
14:11 11.09 11.09 11.07 11.07 45.1K
14:12 11.06 11.08 11.06 11.08 44.9K
14:13 11.09 11.09 11.07 11.07 39.7K
14:14 11.08 11.08 11.07 11.07 35.0K
14:15 11.06 11.07 11.06 11.07 52.0K
14:16 11.06 11.07 11.05 11.06 72.0K
14:17 11.07 11.08 11.07 11.07 23.6K
14:18 11.04 11.04 11.01 11.04 135.7K
14:19 11.04 11.04 11.02 11.03 39.3K
14:20 11.02 11.07 11.01 11.05 70.3K
14:21 11.05 11.05 11.03 11.04 23.5K
14:22 11.04 11.04 11.03 11.03 41.5K
14:23 11.03 11.04 11.03 11.03 23.6K
14:24 11.02 11.06 11.02 11.06 40.5K
14:25 11.05 11.07 11.05 11.07 41.2K
14:26 11.07 11.07 11.06 11.06 43.6K
14:27 11.06 11.06 11.03 11.04 43.8K
14:28 11.04 11.04 11.02 11.03 28.5K
14:29 11.02 11.02 11.01 11.02 57.3K
14:30 11.03 11.03 11.01 11.02 46.3K
14:31 11.02 11.02 11.01 11.01 188.7K
14:32 10.99 11.00 10.98 10.99 688.7K
14:33 10.99 10.99 10.97 10.98 90.3K
14:34 10.98 10.99 10.98 10.99 59.8K
14:35 10.99 11.02 10.98 11.02 124.2K
14:36 11.00 11.04 11.00 11.04 63.9K
14:37 11.04 11.05 11.04 11.05 87.0K
14:38 11.07 11.08 11.01 11.03 172.7K
14:39 11.01 11.03 11.01 11.03 21.3K
14:40 11.03 11.06 11.03 11.06 27.3K
14:41 11.06 11.07 11.05 11.07 58.5K
14:42 11.07 11.07 11.03 11.03 79.2K
14:43 11.04 11.06 11.04 11.06 54.4K
14:44 11.08 11.08 11.06 11.06 50.3K
14:45 11.08 11.08 11.01 11.04 75.4K
14:46 11.05 11.07 11.05 11.06 40.2K
14:47 11.06 11.06 11.04 11.06 12.1K
14:48 11.05 11.07 11.05 11.07 36.8K
14:49 11.06 11.07 11.06 11.06 124.2K
14:50 11.06 11.06 11.04 11.04 18.4K
14:51 11.04 11.05 11.04 11.04 27.2K
14:52 11.04 11.04 11.03 11.04 85.6K
14:53 11.03 11.04 11.03 11.04 28.7K
14:54 11.04 11.04 11.01 11.01 22.5K
14:55 11.02 11.03 11.02 11.02 16.0K
14:56 11.02 11.04 11.02 11.04 19.6K
14:57 11.04 11.07 11.04 11.05 69.3K
14:58 11.04 11.04 11.03 11.04 27.6K
14:59 11.03 11.03 11.02 11.03 26.2K
15:00 11.03 11.03 11.03 11.03 45.1K
15:01 11.02 11.02 11.00 11.01 93.5K
15:02 11.01 11.01 10.99 11.00 37.8K
15:03 11.00 11.02 11.00 11.01 28.6K
15:04 11.01 11.01 11.00 11.00 40.3K
15:05 11.00 11.00 11.00 11.00 42.8K
15:06 11.01 11.03 11.01 11.03 52.6K
15:07 11.02 11.02 11.01 11.02 16.4K
15:08 11.02 11.02 11.00 11.01 22.8K
15:09 11.01 11.04 11.01 11.02 25.7K
15:10 11.02 11.02 10.98 10.98 131.4K
15:11 10.99 11.04 10.99 11.02 68.3K
15:12 11.01 11.02 11.00 11.02 57.4K
15:13 11.01 11.03 11.01 11.01 26.7K
15:14 11.01 11.01 10.98 10.99 38.8K
15:15 10.99 10.99 10.96 10.97 120.4K
15:16 10.97 10.98 10.94 10.95 94.2K
15:17 10.93 10.93 10.89 10.90 316.1K
15:18 10.88 10.88 10.85 10.86 177.3K
15:19 10.86 10.86 10.82 10.82 185.2K
15:20 10.82 10.82 10.80 10.81 145.7K
15:21 10.82 10.82 10.76 10.76 161.5K
15:22 10.77 10.79 10.74 10.74 210.0K
15:23 10.74 10.76 10.72 10.75 198.3K
15:24 10.75 10.77 10.74 10.76 77.0K
15:25 10.73 10.74 10.72 10.73 139.4K
15:26 10.73 10.76 10.72 10.76 167.3K
15:27 10.78 10.84 10.78 10.84 109.8K
15:28 10.84 10.87 10.84 10.87 54.6K
15:29 10.85 10.85 10.81 10.82 95.7K
15:30 10.83 10.84 10.83 10.84 60.8K
15:31 10.87 10.90 10.87 10.89 110.1K
15:32 10.90 10.93 10.89 10.90 53.9K
15:33 10.90 10.90 10.88 10.90 65.4K
15:34 10.89 10.90 10.89 10.89 42.1K
15:35 10.89 10.90 10.89 10.90 55.7K
15:36 10.90 10.91 10.90 10.91 52.6K
15:37 10.93 10.94 10.93 10.94 55.0K
15:38 10.94 10.97 10.94 10.96 69.9K
15:39 10.97 10.98 10.97 10.98 86.3K
15:40 10.96 10.98 10.96 10.96 63.6K
15:41 10.96 10.96 10.94 10.95 74.0K
15:42 10.95 10.96 10.94 10.95 60.2K
15:43 10.96 10.96 10.91 10.92 43.8K
15:44 10.93 10.93 10.90 10.91 47.0K
15:45 10.92 10.92 10.89 10.90 48.9K
15:46 10.91 10.93 10.91 10.93 111.4K
15:47 10.92 10.93 10.91 10.91 38.7K
15:48 10.91 10.93 10.91 10.93 126.8K
15:49 10.93 10.93 10.92 10.92 102.5K
15:50 10.91 10.92 10.91 10.92 50.2K
15:51 10.91 10.91 10.87 10.87 189.3K
15:52 10.87 10.89 10.87 10.88 94.9K
15:53 10.87 10.88 10.87 10.88 94.5K
15:54 10.87 10.87 10.84 10.86 100.0K
15:55 10.83 10.85 10.83 10.85 160.4K
15:56 10.87 10.88 10.87 10.88 138.5K
15:57 10.88 10.90 10.88 10.89 138.6K
15:58 10.87 10.88 10.87 10.87 94.6K
15:59 10.87 10.88 10.85 10.87 179.1K
16:00 10.88 10.94 10.66 10.89 2,431.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし