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 11.83 11.93 11.27 11.66 4,970.8K
09:32 11.72 11.78 11.64 11.64 346.8K
09:33 11.62 11.62 11.44 11.44 634.3K
09:34 11.47 11.47 11.38 11.41 379.6K
09:35 11.40 11.42 11.26 11.26 423.9K
09:36 11.26 11.26 11.19 11.22 505.2K
09:37 11.12 11.20 11.12 11.20 412.8K
09:38 11.24 11.28 11.17 11.17 340.3K
09:39 11.16 11.19 11.16 11.17 308.3K
09:40 11.13 11.20 11.13 11.17 367.1K
09:41 11.20 11.38 11.20 11.38 337.3K
09:42 11.45 11.51 11.44 11.49 431.0K
09:43 11.49 11.49 11.38 11.43 429.1K
09:44 11.39 11.41 11.37 11.38 300.9K
09:45 11.39 11.44 11.38 11.43 196.8K
09:46 11.38 11.38 11.36 11.36 157.7K
09:47 11.34 11.35 11.33 11.33 156.3K
09:48 11.37 11.37 11.33 11.34 189.2K
09:49 11.33 11.33 11.28 11.29 218.3K
09:50 11.29 11.29 11.25 11.27 138.1K
09:51 11.26 11.27 11.23 11.25 331.3K
09:52 11.23 11.24 11.19 11.24 293.9K
09:53 11.24 11.24 11.20 11.24 186.1K
09:54 11.23 11.30 11.23 11.25 164.6K
09:55 11.27 11.29 11.25 11.29 135.0K
09:56 11.28 11.28 11.24 11.27 204.1K
09:57 11.27 11.28 11.27 11.27 74.8K
09:58 11.27 11.28 11.26 11.27 121.1K
09:59 11.26 11.27 11.25 11.26 129.9K
10:00 11.25 11.26 11.25 11.25 172.9K
10:01 11.26 11.33 11.26 11.33 250.9K
10:02 11.36 11.37 11.30 11.31 381.2K
10:03 11.31 11.31 11.28 11.28 139.8K
10:04 11.28 11.28 11.26 11.28 179.1K
10:05 11.27 11.32 11.27 11.29 94.8K
10:06 11.27 11.32 11.27 11.28 195.2K
10:07 11.27 11.29 11.27 11.29 245.4K
10:08 11.29 11.31 11.29 11.30 115.7K
10:09 11.31 11.34 11.31 11.32 91.2K
10:10 11.32 11.33 11.31 11.33 59.3K
10:11 11.33 11.33 11.29 11.29 160.5K
10:12 11.29 11.29 11.24 11.24 162.9K
10:13 11.24 11.25 11.22 11.24 191.0K
10:14 11.24 11.26 11.22 11.24 107.8K
10:15 11.25 11.28 11.25 11.28 53.3K
10:16 11.28 11.28 11.24 11.24 100.8K
10:17 11.27 11.27 11.22 11.22 106.1K
10:18 11.24 11.26 11.23 11.26 266.1K
10:19 11.25 11.30 11.25 11.28 92.0K
10:20 11.29 11.30 11.29 11.29 72.9K
10:21 11.29 11.31 11.29 11.31 72.3K
10:22 11.31 11.33 11.29 11.33 141.5K
10:23 11.34 11.41 11.34 11.37 240.5K
10:24 11.35 11.35 11.34 11.34 141.5K
10:25 11.33 11.35 11.32 11.32 106.2K
10:26 11.32 11.35 11.32 11.35 89.7K
10:27 11.38 11.41 11.37 11.38 121.8K
10:28 11.33 11.35 11.33 11.35 73.6K
10:29 11.36 11.36 11.34 11.35 100.4K
10:30 11.35 11.36 11.35 11.35 115.8K
10:31 11.40 11.41 11.39 11.41 163.3K
10:32 11.41 11.41 11.35 11.35 88.4K
10:33 11.38 11.40 11.38 11.38 83.2K
10:34 11.39 11.39 11.38 11.39 100.0K
10:35 11.38 11.38 11.35 11.35 156.7K
10:36 11.35 11.35 11.33 11.35 55.2K
10:37 11.36 11.38 11.36 11.38 35.1K
10:38 11.37 11.37 11.33 11.34 87.2K
10:39 11.34 11.35 11.32 11.33 70.3K
10:40 11.33 11.33 11.32 11.33 47.0K
10:41 11.33 11.35 11.33 11.35 51.7K
10:42 11.34 11.36 11.34 11.35 66.3K
10:43 11.35 11.37 11.35 11.37 53.7K
10:44 11.37 11.38 11.35 11.35 60.1K
10:45 11.36 11.39 11.36 11.38 63.5K
10:46 11.40 11.40 11.35 11.35 145.7K
10:47 11.34 11.37 11.34 11.37 116.3K
10:48 11.37 11.38 11.36 11.37 43.2K
10:49 11.39 11.41 11.39 11.40 107.3K
10:50 11.40 11.40 11.37 11.38 144.9K
10:51 11.37 11.39 11.35 11.39 149.7K
10:52 11.41 11.44 11.39 11.42 121.2K
10:53 11.43 11.45 11.42 11.45 83.1K
10:54 11.45 11.48 11.44 11.44 159.6K
10:55 11.43 11.43 11.36 11.37 154.4K
10:56 11.37 11.37 11.35 11.36 135.2K
10:57 11.34 11.34 11.31 11.31 175.9K
10:58 11.29 11.29 11.28 11.29 180.7K
10:59 11.30 11.35 11.30 11.34 81.1K
11:00 11.34 11.35 11.33 11.35 52.9K
11:01 11.39 11.44 11.39 11.44 161.7K
11:02 11.47 11.47 11.38 11.40 285.7K
11:03 11.39 11.41 11.39 11.41 144.9K
11:04 11.43 11.43 11.38 11.38 77.6K
11:05 11.39 11.41 11.39 11.41 36.7K
11:06 11.41 11.41 11.40 11.40 48.5K
11:07 11.40 11.40 11.36 11.39 195.5K
11:08 11.38 11.43 11.38 11.43 35.6K
11:09 11.43 11.43 11.41 11.41 59.7K
11:10 11.38 11.38 11.37 11.38 73.0K
11:11 11.38 11.41 11.38 11.40 43.2K
11:12 11.40 11.43 11.39 11.43 31.9K
11:13 11.43 11.47 11.43 11.47 68.0K
11:14 11.47 11.50 11.47 11.49 219.6K
11:15 11.48 11.49 11.45 11.45 114.1K
11:16 11.46 11.46 11.44 11.45 105.9K
11:17 11.44 11.49 11.44 11.49 75.5K
11:18 11.48 11.48 11.46 11.46 50.1K
11:19 11.46 11.47 11.46 11.46 17.1K
11:20 11.46 11.48 11.46 11.48 38.5K
11:21 11.48 11.54 11.48 11.54 173.8K
11:22 11.55 11.58 11.55 11.58 167.0K
11:23 11.57 11.60 11.55 11.60 106.9K
11:24 11.60 11.60 11.53 11.53 122.4K
11:25 11.54 11.58 11.54 11.58 181.3K
11:26 11.58 11.58 11.55 11.58 75.7K
11:27 11.58 11.58 11.57 11.57 87.4K
11:28 11.55 11.55 11.53 11.53 89.1K
11:29 11.53 11.55 11.47 11.47 87.0K
11:30 11.46 11.51 11.46 11.51 179.7K
11:31 11.53 11.56 11.53 11.56 117.4K
11:32 11.56 11.56 11.54 11.54 37.2K
11:33 11.53 11.53 11.51 11.52 51.3K
11:34 11.53 11.56 11.53 11.56 67.1K
11:35 11.55 11.58 11.55 11.56 131.6K
11:36 11.56 11.62 11.56 11.62 158.1K
11:37 11.62 11.62 11.57 11.59 141.4K
11:38 11.58 11.64 11.57 11.64 108.9K
11:39 11.64 11.64 11.61 11.61 68.5K
11:40 11.60 11.65 11.60 11.65 81.7K
11:41 11.62 11.62 11.59 11.59 102.7K
11:42 11.60 11.60 11.58 11.59 45.9K
11:43 11.58 11.60 11.58 11.60 83.3K
11:44 11.60 11.64 11.60 11.64 75.8K
11:45 11.65 11.65 11.64 11.64 132.4K
11:46 11.64 11.68 11.64 11.66 97.4K
11:47 11.64 11.64 11.60 11.62 61.2K
11:48 11.65 11.65 11.59 11.59 76.0K
11:49 11.61 11.61 11.57 11.57 73.3K
11:50 11.57 11.57 11.56 11.56 67.4K
11:51 11.57 11.60 11.57 11.57 100.0K
11:52 11.58 11.61 11.58 11.61 63.3K
11:53 11.62 11.63 11.62 11.63 76.6K
11:54 11.65 11.65 11.63 11.63 74.0K
11:55 11.63 11.63 11.58 11.58 157.0K
11:56 11.57 11.59 11.57 11.59 39.6K
11:57 11.60 11.60 11.54 11.55 104.3K
11:58 11.55 11.55 11.49 11.49 211.1K
11:59 11.49 11.49 11.49 11.49 81.7K
12:00 11.48 11.50 11.48 11.50 48.7K
12:01 11.52 11.53 11.47 11.47 71.9K
12:02 11.47 11.48 11.47 11.48 53.7K
12:03 11.47 11.49 11.46 11.46 62.2K
12:04 11.46 11.51 11.46 11.51 88.1K
12:05 11.49 11.50 11.47 11.50 91.1K
12:06 11.50 11.53 11.50 11.53 64.8K
12:07 11.51 11.51 11.50 11.50 78.7K
12:08 11.53 11.55 11.53 11.55 37.3K
12:09 11.54 11.54 11.52 11.54 67.1K
12:10 11.52 11.52 11.50 11.50 27.0K
12:11 11.49 11.50 11.48 11.50 51.3K
12:12 11.49 11.52 11.49 11.51 59.2K
12:13 11.51 11.52 11.50 11.51 25.2K
12:14 11.51 11.51 11.49 11.51 30.3K
12:15 11.52 11.54 11.52 11.52 102.1K
12:16 11.52 11.52 11.50 11.50 44.1K
12:17 11.51 11.51 11.50 11.50 33.5K
12:18 11.49 11.50 11.48 11.50 22.9K
12:19 11.50 11.51 11.48 11.48 33.3K
12:20 11.51 11.51 11.49 11.49 44.4K
12:21 11.49 11.50 11.48 11.50 24.6K
12:22 11.50 11.51 11.49 11.50 28.1K
12:23 11.50 11.52 11.50 11.50 36.7K
12:24 11.49 11.50 11.48 11.49 36.3K
12:25 11.51 11.51 11.51 11.51 25.5K
12:26 11.50 11.53 11.50 11.53 24.9K
12:27 11.53 11.53 11.51 11.52 36.4K
12:28 11.53 11.53 11.50 11.50 39.2K
12:29 11.50 11.50 11.49 11.49 53.0K
12:30 11.49 11.50 11.49 11.49 13.3K
12:31 11.50 11.50 11.48 11.48 22.3K
12:32 11.48 11.49 11.47 11.49 27.8K
12:33 11.48 11.49 11.48 11.49 21.1K
12:34 11.50 11.51 11.50 11.50 21.5K
12:35 11.50 11.53 11.50 11.52 58.5K
12:36 11.51 11.52 11.50 11.52 29.8K
12:37 11.52 11.55 11.52 11.54 47.3K
12:38 11.55 11.55 11.52 11.52 39.8K
12:39 11.51 11.51 11.49 11.49 30.4K
12:40 11.49 11.50 11.49 11.50 29.8K
12:41 11.49 11.49 11.48 11.49 32.5K
12:42 11.49 11.49 11.46 11.46 47.3K
12:43 11.47 11.48 11.46 11.48 54.5K
12:44 11.49 11.51 11.49 11.50 56.3K
12:45 11.50 11.50 11.46 11.46 71.0K
12:46 11.46 11.47 11.44 11.46 53.2K
12:47 11.46 11.46 11.46 11.46 14.2K
12:48 11.46 11.46 11.43 11.43 30.3K
12:49 11.44 11.44 11.42 11.42 62.7K
12:50 11.43 11.43 11.41 11.42 101.6K
12:51 11.42 11.43 11.41 11.43 100.1K
12:52 11.43 11.46 11.43 11.46 54.5K
12:53 11.46 11.46 11.43 11.45 30.7K
12:54 11.45 11.45 11.45 11.45 20.6K
12:55 11.44 11.46 11.44 11.46 38.0K
12:56 11.46 11.46 11.42 11.42 53.1K
12:57 11.42 11.42 11.41 11.41 30.5K
12:58 11.41 11.42 11.40 11.40 81.6K
12:59 11.40 11.40 11.39 11.39 72.2K
13:00 11.38 11.38 11.38 11.38 67.7K
13:01 11.39 11.40 11.37 11.37 66.7K
13:02 11.37 11.41 11.37 11.41 28.3K
13:03 11.42 11.42 11.39 11.40 38.3K
13:04 11.40 11.40 11.39 11.39 32.5K
13:05 11.39 11.39 11.38 11.39 36.3K
13:06 11.39 11.39 11.37 11.38 47.1K
13:07 11.39 11.41 11.39 11.41 45.5K
13:08 11.41 11.41 11.40 11.40 47.6K
13:09 11.40 11.43 11.40 11.42 36.8K
13:10 11.43 11.43 11.41 11.43 20.7K
13:11 11.43 11.43 11.41 11.41 42.4K
13:12 11.41 11.42 11.40 11.42 64.2K
13:13 11.42 11.45 11.42 11.45 81.8K
13:14 11.46 11.48 11.46 11.48 64.3K
13:15 11.46 11.51 11.46 11.51 63.4K
13:16 11.52 11.53 11.51 11.53 94.0K
13:17 11.49 11.50 11.49 11.50 57.7K
13:18 11.49 11.50 11.46 11.46 67.3K
13:19 11.45 11.47 11.45 11.46 73.9K
13:20 11.45 11.45 11.43 11.43 28.1K
13:21 11.43 11.43 11.38 11.38 71.7K
13:22 11.38 11.38 11.35 11.36 98.6K
13:23 11.36 11.37 11.35 11.37 65.8K
13:24 11.36 11.37 11.33 11.33 70.9K
13:25 11.32 11.32 11.30 11.31 106.8K
13:26 11.33 11.36 11.33 11.34 89.8K
13:27 11.33 11.36 11.33 11.36 57.4K
13:28 11.33 11.34 11.33 11.34 59.7K
13:29 11.34 11.37 11.34 11.36 32.4K
13:30 11.35 11.35 11.32 11.32 58.3K
13:31 11.31 11.32 11.31 11.32 55.1K
13:32 11.32 11.32 11.31 11.31 48.2K
13:33 11.32 11.32 11.28 11.29 100.9K
13:34 11.30 11.31 11.28 11.28 82.0K
13:35 11.28 11.28 11.28 11.28 44.5K
13:36 11.27 11.29 11.27 11.29 33.6K
13:37 11.28 11.32 11.28 11.30 84.0K
13:38 11.31 11.34 11.31 11.34 61.7K
13:39 11.34 11.37 11.34 11.37 73.6K
13:40 11.36 11.40 11.36 11.38 255.0K
13:41 11.38 11.38 11.36 11.37 75.1K
13:42 11.38 11.38 11.34 11.34 44.9K
13:43 11.34 11.35 11.33 11.35 51.8K
13:44 11.36 11.37 11.35 11.37 39.3K
13:45 11.37 11.37 11.37 11.37 44.9K
13:46 11.37 11.37 11.35 11.35 30.7K
13:47 11.34 11.35 11.34 11.34 35.1K
13:48 11.35 11.36 11.34 11.35 24.7K
13:49 11.36 11.37 11.35 11.37 55.4K
13:50 11.37 11.37 11.36 11.36 24.4K
13:51 11.36 11.36 11.35 11.35 98.1K
13:52 11.34 11.35 11.33 11.33 32.7K
13:53 11.33 11.34 11.32 11.32 37.6K
13:54 11.33 11.33 11.31 11.31 45.3K
13:55 11.31 11.33 11.31 11.33 24.5K
13:56 11.32 11.33 11.32 11.33 24.8K
13:57 11.33 11.34 11.33 11.33 34.9K
13:58 11.33 11.33 11.32 11.33 19.7K
13:59 11.33 11.35 11.32 11.34 112.6K
14:00 11.35 11.35 11.32 11.34 34.4K
14:01 11.34 11.36 11.34 11.34 52.7K
14:02 11.35 11.35 11.34 11.35 24.8K
14:03 11.34 11.34 11.34 11.34 24.4K
14:04 11.34 11.35 11.32 11.32 13.7K
14:05 11.35 11.35 11.35 11.35 32.5K
14:06 11.35 11.36 11.35 11.36 23.3K
14:07 11.36 11.38 11.36 11.37 63.8K
14:08 11.38 11.43 11.38 11.43 89.8K
14:09 11.43 11.44 11.42 11.44 79.6K
14:10 11.44 11.45 11.44 11.44 57.5K
14:11 11.45 11.45 11.42 11.42 88.5K
14:12 11.41 11.41 11.40 11.41 40.5K
14:13 11.41 11.42 11.41 11.42 74.3K
14:14 11.41 11.42 11.40 11.42 24.4K
14:15 11.41 11.42 11.41 11.42 17.5K
14:16 11.42 11.42 11.41 11.41 50.4K
14:17 11.39 11.40 11.38 11.40 28.2K
14:18 11.40 11.41 11.39 11.41 14.7K
14:19 11.40 11.40 11.38 11.38 66.9K
14:20 11.38 11.39 11.38 11.38 63.1K
14:21 11.37 11.38 11.37 11.37 38.7K
14:22 11.37 11.37 11.36 11.37 55.5K
14:23 11.37 11.37 11.35 11.36 54.8K
14:24 11.34 11.36 11.34 11.35 42.5K
14:25 11.35 11.35 11.34 11.34 24.4K
14:26 11.35 11.35 11.34 11.34 13.8K
14:27 11.34 11.35 11.33 11.33 75.9K
14:28 11.33 11.33 11.32 11.33 39.9K
14:29 11.33 11.33 11.32 11.32 22.7K
14:30 11.32 11.32 11.32 11.32 40.1K
14:31 11.31 11.32 11.31 11.32 89.2K
14:32 11.30 11.30 11.28 11.28 113.7K
14:33 11.29 11.29 11.27 11.27 105.0K
14:34 11.27 11.27 11.26 11.27 71.4K
14:35 11.27 11.27 11.27 11.27 13.9K
14:36 11.26 11.28 11.26 11.27 47.6K
14:37 11.26 11.26 11.24 11.26 176.2K
14:38 11.25 11.26 11.23 11.23 57.1K
14:39 11.24 11.24 11.22 11.22 76.3K
14:40 11.22 11.22 11.20 11.21 138.2K
14:41 11.22 11.22 11.20 11.20 204.5K
14:42 11.19 11.21 11.19 11.21 78.0K
14:43 11.22 11.22 11.19 11.19 55.3K
14:44 11.20 11.24 11.20 11.24 87.3K
14:45 11.23 11.24 11.22 11.23 58.0K
14:46 11.23 11.25 11.23 11.24 108.2K
14:47 11.27 11.27 11.25 11.25 40.3K
14:48 11.25 11.26 11.25 11.26 20.1K
14:49 11.28 11.28 11.26 11.26 72.3K
14:50 11.25 11.26 11.24 11.24 66.4K
14:51 11.25 11.26 11.25 11.26 28.4K
14:52 11.26 11.27 11.26 11.26 50.2K
14:53 11.27 11.27 11.27 11.27 20.6K
14:54 11.26 11.27 11.24 11.25 53.1K
14:55 11.24 11.26 11.24 11.26 25.4K
14:56 11.26 11.26 11.24 11.24 19.6K
14:57 11.25 11.25 11.24 11.25 60.1K
14:58 11.25 11.25 11.25 11.25 46.9K
14:59 11.24 11.25 11.24 11.25 8.6K
15:00 11.25 11.26 11.25 11.25 19.6K
15:01 11.26 11.30 11.25 11.30 131.1K
15:02 11.30 11.33 11.30 11.33 94.3K
15:03 11.33 11.33 11.32 11.33 51.6K
15:04 11.33 11.33 11.32 11.32 74.9K
15:05 11.31 11.32 11.31 11.32 38.6K
15:06 11.30 11.31 11.29 11.30 201.0K
15:07 11.31 11.34 11.31 11.32 47.7K
15:08 11.32 11.33 11.32 11.33 19.0K
15:09 11.33 11.33 11.32 11.33 14.9K
15:10 11.37 11.39 11.37 11.39 153.9K
15:11 11.39 11.45 11.39 11.45 177.5K
15:12 11.48 11.50 11.47 11.47 267.8K
15:13 11.47 11.47 11.45 11.47 31.8K
15:14 11.46 11.48 11.46 11.48 100.2K
15:15 11.49 11.49 11.47 11.48 122.8K
15:16 11.46 11.47 11.45 11.45 57.9K
15:17 11.46 11.46 11.42 11.42 177.2K
15:18 11.42 11.42 11.40 11.40 91.2K
15:19 11.41 11.41 11.39 11.40 60.2K
15:20 11.40 11.40 11.38 11.38 13.0K
15:21 11.39 11.40 11.37 11.40 86.6K
15:22 11.40 11.40 11.39 11.40 24.4K
15:23 11.40 11.44 11.40 11.44 93.9K
15:24 11.44 11.44 11.43 11.43 33.4K
15:25 11.44 11.46 11.43 11.45 93.7K
15:26 11.46 11.46 11.44 11.45 117.8K
15:27 11.45 11.45 11.44 11.44 85.2K
15:28 11.44 11.44 11.43 11.44 31.9K
15:29 11.44 11.44 11.41 11.42 31.9K
15:30 11.43 11.43 11.40 11.41 49.7K
15:31 11.42 11.42 11.39 11.40 65.6K
15:32 11.40 11.42 11.38 11.38 33.2K
15:33 11.39 11.39 11.37 11.37 46.2K
15:34 11.38 11.38 11.36 11.37 53.3K
15:35 11.36 11.36 11.36 11.36 65.8K
15:36 11.35 11.36 11.35 11.35 22.0K
15:37 11.35 11.37 11.34 11.34 25.3K
15:38 11.34 11.35 11.34 11.34 48.1K
15:39 11.34 11.34 11.33 11.34 93.5K
15:40 11.34 11.34 11.34 11.34 56.0K
15:41 11.34 11.34 11.30 11.32 96.9K
15:42 11.30 11.32 11.28 11.30 109.2K
15:43 11.30 11.30 11.28 11.28 57.6K
15:44 11.28 11.29 11.27 11.29 126.4K
15:45 11.30 11.30 11.29 11.29 48.0K
15:46 11.29 11.31 11.29 11.31 73.6K
15:47 11.36 11.37 11.34 11.36 128.9K
15:48 11.35 11.38 11.35 11.38 44.9K
15:49 11.37 11.37 11.36 11.36 73.3K
15:50 11.36 11.36 11.34 11.34 97.4K
15:51 11.34 11.36 11.33 11.36 304.2K
15:52 11.36 11.43 11.36 11.43 151.3K
15:53 11.43 11.43 11.38 11.38 136.2K
15:54 11.39 11.39 11.36 11.36 111.2K
15:55 11.36 11.36 11.32 11.34 139.9K
15:56 11.35 11.35 11.33 11.33 170.9K
15:57 11.32 11.32 11.31 11.31 167.3K
15:58 11.31 11.31 11.29 11.30 259.3K
15:59 11.30 11.30 11.30 11.30 150.7K
16:00 11.31 11.41 11.30 11.32 1,998.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし