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 11.22 11.32 10.96 11.14 2,180.4K
09:32 11.14 11.15 11.09 11.09 248.8K
09:33 11.02 11.04 10.99 11.04 243.3K
09:34 11.05 11.10 11.04 11.10 167.9K
09:35 11.05 11.10 11.05 11.10 127.0K
09:36 11.09 11.11 11.07 11.11 138.0K
09:37 11.12 11.12 11.05 11.07 108.5K
09:38 11.07 11.16 11.07 11.16 113.0K
09:39 11.17 11.22 11.17 11.22 376.1K
09:40 11.23 11.23 11.20 11.22 152.5K
09:41 11.20 11.24 11.20 11.21 119.6K
09:42 11.20 11.23 11.19 11.21 80.6K
09:43 11.24 11.24 11.22 11.24 130.3K
09:44 11.22 11.28 11.22 11.28 210.2K
09:45 11.27 11.28 11.25 11.25 193.7K
09:46 11.27 11.27 11.18 11.18 201.8K
09:47 11.19 11.22 11.17 11.21 73.4K
09:48 11.19 11.20 11.19 11.19 103.9K
09:49 11.23 11.30 11.22 11.30 189.7K
09:50 11.30 11.35 11.26 11.35 276.5K
09:51 11.35 11.42 11.35 11.37 386.4K
09:52 11.37 11.37 11.32 11.32 255.2K
09:53 11.34 11.42 11.34 11.36 239.1K
09:54 11.40 11.42 11.39 11.42 186.2K
09:55 11.39 11.40 11.36 11.40 184.4K
09:56 11.36 11.36 11.31 11.31 182.9K
09:57 11.32 11.33 11.26 11.33 189.6K
09:58 11.32 11.38 11.32 11.35 185.4K
09:59 11.36 11.36 11.32 11.32 131.2K
10:00 11.33 11.36 11.33 11.36 109.0K
10:01 11.46 11.46 11.40 11.44 376.4K
10:02 11.42 11.42 11.38 11.40 124.6K
10:03 11.37 11.40 11.36 11.37 138.4K
10:04 11.36 11.41 11.35 11.41 111.3K
10:05 11.43 11.43 11.40 11.41 200.3K
10:06 11.45 11.47 11.45 11.47 208.4K
10:07 11.44 11.47 11.42 11.47 217.3K
10:08 11.46 11.47 11.40 11.40 219.3K
10:09 11.39 11.45 11.39 11.44 75.5K
10:10 11.44 11.48 11.44 11.47 161.9K
10:11 11.51 11.51 11.45 11.47 305.2K
10:12 11.45 11.45 11.40 11.44 222.7K
10:13 11.48 11.49 11.44 11.46 203.6K
10:14 11.46 11.47 11.45 11.46 139.3K
10:15 11.46 11.48 11.45 11.46 206.3K
10:16 11.47 11.49 11.47 11.47 111.2K
10:17 11.48 11.48 11.44 11.44 191.2K
10:18 11.46 11.48 11.45 11.47 88.3K
10:19 11.44 11.45 11.43 11.43 128.0K
10:20 11.43 11.43 11.41 11.41 235.2K
10:21 11.42 11.45 11.42 11.45 119.9K
10:22 11.46 11.53 11.46 11.52 456.1K
10:23 11.50 11.50 11.47 11.49 122.1K
10:24 11.51 11.52 11.49 11.52 98.2K
10:25 11.53 11.53 11.52 11.53 137.9K
10:26 11.53 11.53 11.48 11.50 189.3K
10:27 11.49 11.53 11.48 11.53 98.6K
10:28 11.52 11.58 11.52 11.57 237.1K
10:29 11.59 11.62 11.57 11.59 386.9K
10:30 11.58 11.58 11.54 11.57 145.8K
10:31 11.58 11.61 11.56 11.57 100.5K
10:32 11.59 11.60 11.56 11.56 155.9K
10:33 11.54 11.59 11.54 11.59 174.1K
10:34 11.60 11.65 11.60 11.62 384.6K
10:35 11.62 11.64 11.62 11.64 93.6K
10:36 11.62 11.65 11.61 11.65 118.5K
10:37 11.67 11.67 11.63 11.66 110.0K
10:38 11.68 11.68 11.67 11.67 125.3K
10:39 11.65 11.66 11.62 11.62 153.9K
10:40 11.62 11.63 11.59 11.62 152.6K
10:41 11.60 11.60 11.59 11.60 137.2K
10:42 11.58 11.58 11.54 11.56 134.8K
10:43 11.57 11.63 11.57 11.63 127.2K
10:44 11.63 11.63 11.62 11.62 50.1K
10:45 11.62 11.66 11.62 11.66 149.4K
10:46 11.64 11.65 11.62 11.65 79.3K
10:47 11.67 11.67 11.67 11.67 102.9K
10:48 11.68 11.69 11.68 11.69 144.7K
10:49 11.70 11.70 11.62 11.64 321.4K
10:50 11.65 11.65 11.62 11.64 161.4K
10:51 11.64 11.68 11.64 11.68 99.3K
10:52 11.66 11.66 11.63 11.64 152.6K
10:53 11.64 11.67 11.64 11.66 72.8K
10:54 11.66 11.66 11.61 11.61 179.3K
10:55 11.63 11.65 11.63 11.63 107.9K
10:56 11.60 11.60 11.58 11.58 138.8K
10:57 11.59 11.63 11.59 11.63 152.2K
10:58 11.61 11.62 11.59 11.59 142.0K
10:59 11.60 11.63 11.60 11.63 119.2K
11:00 11.60 11.60 11.58 11.58 128.8K
11:01 11.58 11.71 11.58 11.70 1,116.4K
11:02 11.67 11.69 11.67 11.69 176.3K
11:03 11.69 11.70 11.69 11.70 102.8K
11:04 11.67 11.67 11.63 11.63 97.0K
11:05 11.61 11.63 11.61 11.62 221.3K
11:06 11.64 11.65 11.63 11.63 129.6K
11:07 11.62 11.63 11.60 11.63 141.9K
11:08 11.63 11.69 11.62 11.69 140.9K
11:09 11.68 11.68 11.64 11.64 55.0K
11:10 11.62 11.64 11.61 11.64 175.6K
11:11 11.65 11.65 11.60 11.62 90.9K
11:12 11.62 11.62 11.59 11.59 91.3K
11:13 11.60 11.63 11.60 11.60 115.5K
11:14 11.62 11.63 11.59 11.63 152.2K
11:15 11.63 11.63 11.61 11.61 105.1K
11:16 11.61 11.61 11.58 11.59 70.9K
11:17 11.61 11.61 11.55 11.55 155.1K
11:18 11.55 11.55 11.52 11.53 207.2K
11:19 11.49 11.51 11.46 11.46 193.0K
11:20 11.45 11.49 11.43 11.43 165.8K
11:21 11.42 11.42 11.37 11.40 177.7K
11:22 11.39 11.42 11.34 11.37 234.0K
11:23 11.40 11.47 11.40 11.47 209.1K
11:24 11.48 11.49 11.48 11.48 95.6K
11:25 11.47 11.48 11.45 11.46 73.0K
11:26 11.46 11.49 11.46 11.48 65.0K
11:27 11.46 11.46 11.43 11.43 64.9K
11:28 11.42 11.42 11.41 11.41 51.6K
11:29 11.40 11.42 11.40 11.42 65.8K
11:30 11.44 11.44 11.41 11.43 50.6K
11:31 11.43 11.43 11.42 11.42 76.8K
11:32 11.42 11.42 11.39 11.41 78.6K
11:33 11.41 11.41 11.37 11.37 57.5K
11:34 11.35 11.37 11.35 11.36 65.2K
11:35 11.35 11.36 11.34 11.35 137.5K
11:36 11.35 11.35 11.32 11.33 109.4K
11:37 11.30 11.31 11.28 11.28 192.8K
11:38 11.30 11.32 11.30 11.32 114.4K
11:39 11.32 11.32 11.29 11.31 82.3K
11:40 11.32 11.32 11.29 11.29 47.5K
11:41 11.30 11.32 11.30 11.31 52.2K
11:42 11.31 11.32 11.30 11.31 80.8K
11:43 11.31 11.31 11.29 11.30 78.5K
11:44 11.31 11.31 11.29 11.29 24.7K
11:45 11.30 11.31 11.30 11.30 44.6K
11:46 11.31 11.33 11.31 11.33 54.2K
11:47 11.34 11.34 11.33 11.34 70.5K
11:48 11.33 11.36 11.32 11.36 47.1K
11:49 11.36 11.39 11.36 11.39 141.7K
11:50 11.38 11.39 11.38 11.39 67.2K
11:51 11.40 11.40 11.40 11.40 101.4K
11:52 11.40 11.44 11.40 11.42 138.9K
11:53 11.44 11.45 11.44 11.45 82.4K
11:54 11.46 11.50 11.46 11.50 97.2K
11:55 11.48 11.50 11.48 11.48 93.7K
11:56 11.47 11.49 11.47 11.47 67.0K
11:57 11.46 11.46 11.45 11.45 100.0K
11:58 11.43 11.44 11.42 11.42 56.0K
11:59 11.42 11.43 11.42 11.43 65.9K
12:00 11.44 11.44 11.43 11.43 20.9K
12:01 11.43 11.44 11.40 11.42 47.4K
12:02 11.44 11.44 11.39 11.41 90.1K
12:03 11.43 11.43 11.42 11.43 14.9K
12:04 11.43 11.45 11.42 11.45 31.6K
12:05 11.46 11.48 11.44 11.48 139.6K
12:06 11.48 11.48 11.48 11.48 54.1K
12:07 11.47 11.49 11.47 11.47 55.1K
12:08 11.47 11.49 11.47 11.49 37.2K
12:09 11.48 11.48 11.46 11.47 34.7K
12:10 11.43 11.45 11.42 11.45 87.7K
12:11 11.44 11.47 11.43 11.45 44.0K
12:12 11.45 11.46 11.45 11.45 28.1K
12:13 11.44 11.44 11.43 11.43 30.1K
12:14 11.43 11.43 11.40 11.40 34.6K
12:15 11.41 11.46 11.41 11.46 70.4K
12:16 11.44 11.45 11.44 11.44 14.2K
12:17 11.44 11.46 11.44 11.46 22.0K
12:18 11.47 11.52 11.46 11.52 144.5K
12:19 11.51 11.51 11.49 11.49 101.8K
12:20 11.50 11.51 11.49 11.51 92.6K
12:21 11.50 11.50 11.50 11.50 23.8K
12:22 11.50 11.54 11.50 11.52 90.5K
12:23 11.50 11.52 11.50 11.52 36.5K
12:24 11.52 11.55 11.51 11.55 59.1K
12:25 11.56 11.57 11.55 11.57 71.1K
12:26 11.55 11.55 11.54 11.55 60.8K
12:27 11.55 11.55 11.53 11.53 30.3K
12:28 11.52 11.54 11.52 11.53 27.5K
12:29 11.53 11.54 11.53 11.53 24.7K
12:30 11.53 11.54 11.53 11.54 22.1K
12:31 11.52 11.53 11.52 11.53 14.9K
12:32 11.54 11.56 11.54 11.55 84.5K
12:33 11.54 11.54 11.51 11.51 59.7K
12:34 11.51 11.52 11.49 11.49 41.6K
12:35 11.50 11.50 11.49 11.49 51.7K
12:36 11.50 11.50 11.49 11.50 31.5K
12:37 11.51 11.52 11.51 11.52 23.0K
12:38 11.49 11.52 11.49 11.52 19.9K
12:39 11.52 11.53 11.51 11.51 23.3K
12:40 11.50 11.51 11.50 11.50 26.1K
12:41 11.50 11.52 11.49 11.52 13.3K
12:42 11.51 11.52 11.50 11.52 22.1K
12:43 11.52 11.52 11.49 11.50 20.5K
12:44 11.51 11.51 11.48 11.48 38.5K
12:45 11.47 11.49 11.47 11.49 24.1K
12:46 11.50 11.50 11.48 11.49 16.3K
12:47 11.48 11.50 11.48 11.49 15.7K
12:48 11.48 11.50 11.48 11.49 12.6K
12:49 11.49 11.51 11.49 11.51 22.7K
12:50 11.52 11.52 11.50 11.52 49.7K
12:51 11.51 11.51 11.49 11.50 23.9K
12:52 11.51 11.51 11.51 11.51 20.2K
12:53 11.51 11.51 11.48 11.48 23.2K
12:54 11.47 11.51 11.47 11.51 15.6K
12:55 11.50 11.50 11.49 11.50 20.3K
12:56 11.50 11.50 11.46 11.46 67.3K
12:57 11.46 11.49 11.46 11.48 47.6K
12:58 11.47 11.49 11.47 11.49 12.1K
12:59 11.48 11.49 11.48 11.49 11.8K
13:00 11.47 11.48 11.46 11.47 35.3K
13:01 11.48 11.49 11.48 11.49 24.4K
13:02 11.50 11.51 11.50 11.51 57.8K
13:03 11.52 11.52 11.49 11.49 46.4K
13:04 11.49 11.49 11.48 11.49 15.4K
13:05 11.49 11.49 11.47 11.47 18.8K
13:06 11.47 11.51 11.47 11.51 13.2K
13:07 11.51 11.52 11.51 11.51 72.9K
13:08 11.51 11.51 11.50 11.50 28.4K
13:09 11.50 11.51 11.49 11.50 51.5K
13:10 11.51 11.52 11.51 11.52 15.9K
13:11 11.52 11.53 11.52 11.52 30.1K
13:12 11.52 11.54 11.52 11.53 55.7K
13:13 11.52 11.56 11.52 11.56 52.8K
13:14 11.57 11.57 11.55 11.55 88.9K
13:15 11.54 11.54 11.53 11.53 29.7K
13:16 11.54 11.54 11.49 11.49 66.0K
13:17 11.51 11.51 11.48 11.49 81.6K
13:18 11.49 11.49 11.47 11.48 42.4K
13:19 11.48 11.49 11.48 11.49 47.3K
13:20 11.50 11.53 11.50 11.53 37.9K
13:21 11.53 11.54 11.53 11.54 27.1K
13:22 11.54 11.54 11.50 11.50 38.6K
13:23 11.50 11.50 11.49 11.50 27.1K
13:24 11.50 11.51 11.49 11.49 15.9K
13:25 11.50 11.50 11.49 11.50 31.9K
13:26 11.49 11.51 11.48 11.51 43.5K
13:27 11.52 11.52 11.49 11.51 21.4K
13:28 11.52 11.52 11.51 11.51 40.7K
13:29 11.52 11.53 11.50 11.50 81.3K
13:30 11.52 11.52 11.52 11.52 44.2K
13:31 11.51 11.54 11.51 11.54 48.4K
13:32 11.55 11.55 11.54 11.55 32.6K
13:33 11.55 11.56 11.55 11.56 66.7K
13:34 11.56 11.56 11.55 11.55 50.5K
13:35 11.56 11.56 11.54 11.55 16.0K
13:36 11.55 11.56 11.53 11.54 54.1K
13:37 11.53 11.55 11.53 11.55 63.5K
13:38 11.55 11.55 11.54 11.54 35.8K
13:39 11.54 11.56 11.54 11.56 27.3K
13:40 11.56 11.56 11.54 11.55 13.1K
13:41 11.54 11.55 11.54 11.55 21.2K
13:42 11.55 11.55 11.54 11.54 16.3K
13:43 11.54 11.55 11.53 11.55 22.2K
13:44 11.54 11.54 11.53 11.54 28.3K
13:45 11.54 11.54 11.53 11.53 26.8K
13:46 11.54 11.55 11.53 11.54 54.3K
13:47 11.54 11.54 11.53 11.54 8.3K
13:48 11.54 11.55 11.54 11.55 44.2K
13:49 11.56 11.56 11.55 11.56 42.6K
13:50 11.56 11.56 11.55 11.55 44.5K
13:51 11.56 11.59 11.56 11.59 181.3K
13:52 11.59 11.61 11.59 11.60 76.1K
13:53 11.61 11.61 11.56 11.56 152.4K
13:54 11.55 11.56 11.55 11.56 20.9K
13:55 11.56 11.56 11.56 11.56 71.5K
13:56 11.55 11.55 11.53 11.53 81.6K
13:57 11.56 11.56 11.54 11.55 17.0K
13:58 11.57 11.57 11.56 11.56 18.5K
13:59 11.57 11.58 11.56 11.58 24.1K
14:00 11.57 11.57 11.56 11.56 9.5K
14:01 11.55 11.58 11.55 11.58 102.4K
14:02 11.59 11.59 11.57 11.57 24.8K
14:03 11.58 11.59 11.55 11.56 79.0K
14:04 11.57 11.57 11.55 11.56 30.1K
14:05 11.56 11.56 11.55 11.55 63.9K
14:06 11.56 11.56 11.55 11.56 24.7K
14:07 11.55 11.55 11.55 11.55 15.5K
14:08 11.54 11.55 11.53 11.55 60.1K
14:09 11.55 11.55 11.55 11.55 30.6K
14:10 11.55 11.55 11.53 11.53 10.3K
14:11 11.54 11.54 11.51 11.52 20.2K
14:12 11.52 11.55 11.52 11.55 19.0K
14:13 11.55 11.55 11.53 11.54 13.0K
14:14 11.53 11.54 11.53 11.54 12.5K
14:15 11.52 11.53 11.51 11.53 34.9K
14:16 11.53 11.55 11.53 11.55 30.0K
14:17 11.54 11.54 11.53 11.54 34.0K
14:18 11.54 11.54 11.54 11.54 5.7K
14:19 11.54 11.55 11.53 11.54 41.6K
14:20 11.55 11.58 11.55 11.58 71.9K
14:21 11.57 11.61 11.57 11.61 97.4K
14:22 11.61 11.61 11.60 11.61 69.3K
14:23 11.61 11.61 11.59 11.60 65.2K
14:24 11.59 11.59 11.57 11.58 53.4K
14:25 11.59 11.59 11.56 11.56 57.5K
14:26 11.55 11.57 11.55 11.57 20.9K
14:27 11.55 11.56 11.53 11.55 58.4K
14:28 11.56 11.57 11.56 11.56 39.0K
14:29 11.56 11.57 11.56 11.57 53.8K
14:30 11.58 11.58 11.55 11.57 44.6K
14:31 11.57 11.57 11.56 11.56 42.3K
14:32 11.56 11.57 11.56 11.57 40.0K
14:33 11.58 11.58 11.57 11.57 41.8K
14:34 11.58 11.59 11.57 11.58 42.4K
14:35 11.57 11.57 11.55 11.57 40.6K
14:36 11.57 11.57 11.55 11.55 31.4K
14:37 11.55 11.55 11.54 11.55 54.2K
14:38 11.55 11.55 11.53 11.54 19.1K
14:39 11.55 11.55 11.53 11.53 18.7K
14:40 11.52 11.52 11.50 11.51 86.4K
14:41 11.50 11.50 11.49 11.49 43.1K
14:42 11.49 11.50 11.48 11.48 61.2K
14:43 11.49 11.49 11.46 11.46 85.2K
14:44 11.47 11.47 11.46 11.46 31.9K
14:45 11.45 11.47 11.44 11.47 67.5K
14:46 11.45 11.46 11.45 11.45 24.0K
14:47 11.45 11.47 11.45 11.47 25.3K
14:48 11.46 11.47 11.46 11.47 21.1K
14:49 11.46 11.46 11.41 11.42 123.2K
14:50 11.41 11.42 11.40 11.41 33.9K
14:51 11.41 11.42 11.41 11.42 42.2K
14:52 11.42 11.43 11.41 11.41 29.3K
14:53 11.42 11.43 11.42 11.43 25.5K
14:54 11.43 11.44 11.43 11.44 23.6K
14:55 11.44 11.44 11.43 11.43 38.1K
14:56 11.43 11.44 11.43 11.43 55.0K
14:57 11.43 11.44 11.43 11.43 21.2K
14:58 11.43 11.43 11.40 11.41 45.7K
14:59 11.41 11.41 11.37 11.37 142.3K
15:00 11.36 11.37 11.36 11.36 112.1K
15:01 11.34 11.38 11.34 11.38 55.2K
15:02 11.39 11.39 11.36 11.37 66.9K
15:03 11.36 11.37 11.35 11.35 39.4K
15:04 11.34 11.35 11.34 11.35 79.9K
15:05 11.36 11.38 11.36 11.38 45.8K
15:06 11.37 11.41 11.37 11.40 27.2K
15:07 11.40 11.41 11.40 11.41 85.1K
15:08 11.41 11.43 11.41 11.43 34.5K
15:09 11.44 11.44 11.44 11.44 59.7K
15:10 11.44 11.44 11.41 11.43 82.7K
15:11 11.43 11.43 11.41 11.41 23.1K
15:12 11.42 11.42 11.38 11.38 44.0K
15:13 11.40 11.40 11.39 11.40 28.8K
15:14 11.39 11.40 11.39 11.40 23.2K
15:15 11.40 11.41 11.39 11.40 92.8K
15:16 11.41 11.43 11.40 11.43 43.1K
15:17 11.43 11.43 11.43 11.43 47.0K
15:18 11.43 11.43 11.40 11.40 46.4K
15:19 11.41 11.41 11.41 11.41 53.7K
15:20 11.41 11.42 11.40 11.40 45.2K
15:21 11.39 11.39 11.37 11.39 35.5K
15:22 11.39 11.39 11.38 11.39 60.2K
15:23 11.40 11.40 11.38 11.38 23.2K
15:24 11.40 11.40 11.39 11.39 18.6K
15:25 11.39 11.41 11.39 11.41 26.3K
15:26 11.40 11.43 11.40 11.42 70.9K
15:27 11.42 11.42 11.40 11.40 32.8K
15:28 11.41 11.41 11.39 11.40 37.7K
15:29 11.39 11.39 11.38 11.39 37.4K
15:30 11.39 11.40 11.39 11.40 60.4K
15:31 11.40 11.41 11.38 11.39 62.5K
15:32 11.39 11.39 11.37 11.38 62.5K
15:33 11.37 11.38 11.36 11.36 116.8K
15:34 11.35 11.35 11.34 11.34 55.6K
15:35 11.34 11.36 11.34 11.36 63.4K
15:36 11.38 11.38 11.38 11.38 38.0K
15:37 11.39 11.39 11.37 11.38 49.6K
15:38 11.38 11.38 11.36 11.37 37.2K
15:39 11.36 11.36 11.34 11.35 70.3K
15:40 11.35 11.36 11.35 11.35 44.1K
15:41 11.36 11.36 11.35 11.36 78.0K
15:42 11.36 11.36 11.34 11.36 68.4K
15:43 11.36 11.36 11.31 11.31 134.0K
15:44 11.30 11.30 11.30 11.30 220.3K
15:45 11.30 11.31 11.29 11.31 88.7K
15:46 11.31 11.37 11.31 11.35 200.5K
15:47 11.34 11.35 11.33 11.33 41.1K
15:48 11.34 11.34 11.32 11.32 57.5K
15:49 11.32 11.33 11.31 11.31 42.3K
15:50 11.31 11.31 11.31 11.31 43.7K
15:51 11.30 11.31 11.30 11.31 84.5K
15:52 11.31 11.33 11.31 11.32 80.7K
15:53 11.32 11.32 11.30 11.31 77.0K
15:54 11.30 11.30 11.28 11.28 148.4K
15:55 11.28 11.30 11.27 11.27 196.0K
15:56 11.26 11.26 11.24 11.25 108.7K
15:57 11.26 11.31 11.26 11.31 172.6K
15:58 11.31 11.31 11.30 11.30 123.6K
15:59 11.30 11.30 11.29 11.29 182.3K
16:00 11.28 11.40 11.25 11.28 1,574.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし