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
09:30 11.53 11.55 11.49 11.55 2,259.4K
09:31 11.54 11.83 11.54 11.80 905.5K
09:32 11.79 12.03 11.79 12.03 1,140.3K
09:33 12.03 12.10 11.89 11.90 1,193.2K
09:34 11.91 12.00 11.75 11.76 685.4K
09:35 11.73 11.77 11.62 11.62 647.4K
09:36 11.67 11.73 11.64 11.73 595.7K
09:37 11.73 11.79 11.66 11.69 419.4K
09:38 11.69 11.87 11.69 11.87 478.1K
09:39 11.86 12.01 11.86 11.96 722.6K
09:40 11.94 12.04 11.93 12.04 762.5K
09:41 12.06 12.08 12.02 12.04 690.6K
09:42 12.01 12.04 11.89 11.92 1,316.5K
09:43 11.92 11.92 11.75 11.82 1,047.0K
09:44 11.79 11.85 11.62 11.73 1,097.8K
09:45 11.73 11.75 11.65 11.70 453.2K
09:46 11.69 11.70 11.60 11.62 507.4K
09:47 11.60 11.63 11.49 11.53 543.7K
09:48 11.53 11.57 11.49 11.49 489.3K
09:49 11.43 11.58 11.40 11.54 814.8K
09:50 11.52 11.54 11.48 11.52 304.5K
09:51 11.50 11.56 11.50 11.53 228.1K
09:52 11.50 11.56 11.49 11.56 290.6K
09:53 11.55 11.64 11.55 11.59 398.1K
09:54 11.57 11.60 11.55 11.60 184.2K
09:55 11.59 11.66 11.59 11.62 319.5K
09:56 11.60 11.61 11.50 11.50 470.8K
09:57 11.50 11.54 11.48 11.54 322.5K
09:58 11.54 11.59 11.54 11.57 282.8K
09:59 11.55 11.59 11.55 11.55 87.7K
10:00 11.54 11.56 11.50 11.50 196.9K
10:01 11.50 11.51 11.44 11.45 301.8K
10:02 11.45 11.45 11.40 11.42 329.5K
10:03 11.43 11.46 11.42 11.42 168.9K
10:04 11.43 11.45 11.41 11.42 160.4K
10:05 11.42 11.51 11.42 11.51 208.2K
10:06 11.49 11.50 11.44 11.46 150.0K
10:07 11.47 11.49 11.44 11.48 105.6K
10:08 11.47 11.47 11.45 11.47 189.9K
10:09 11.47 11.53 11.47 11.52 145.2K
10:10 11.51 11.57 11.50 11.57 334.2K
10:11 11.55 11.65 11.55 11.62 368.6K
10:12 11.64 11.66 11.61 11.62 261.8K
10:13 11.64 11.65 11.60 11.60 212.4K
10:14 11.62 11.62 11.50 11.52 405.2K
10:15 11.51 11.51 11.37 11.39 642.8K
10:16 11.33 11.43 11.33 11.42 391.1K
10:17 11.41 11.51 11.41 11.46 181.1K
10:18 11.45 11.54 11.45 11.50 173.0K
10:19 11.51 11.56 11.48 11.48 192.4K
10:20 11.49 11.51 11.46 11.49 149.7K
10:21 11.49 11.55 11.49 11.51 125.2K
10:22 11.53 11.55 11.50 11.51 100.5K
10:23 11.51 11.51 11.47 11.50 173.6K
10:24 11.50 11.50 11.46 11.47 135.8K
10:25 11.46 11.46 11.43 11.46 136.4K
10:26 11.46 11.46 11.42 11.43 135.6K
10:27 11.43 11.44 11.41 11.43 111.1K
10:28 11.42 11.46 11.41 11.45 163.3K
10:29 11.44 11.44 11.42 11.43 65.9K
10:30 11.43 11.43 11.39 11.40 204.5K
10:31 11.39 11.44 11.39 11.41 212.4K
10:32 11.42 11.45 11.40 11.44 73.3K
10:33 11.44 11.44 11.38 11.38 90.5K
10:34 11.41 11.41 11.38 11.39 87.7K
10:35 11.39 11.43 11.39 11.39 107.9K
10:36 11.40 11.47 11.40 11.43 135.8K
10:37 11.43 11.50 11.43 11.49 221.8K
10:38 11.49 11.52 11.46 11.52 116.8K
10:39 11.53 11.53 11.49 11.53 93.3K
10:40 11.51 11.56 11.51 11.56 160.0K
10:41 11.57 11.60 11.55 11.59 255.6K
10:42 11.58 11.58 11.51 11.51 202.2K
10:43 11.52 11.53 11.47 11.52 122.9K
10:44 11.53 11.53 11.50 11.52 131.2K
10:45 11.52 11.52 11.48 11.52 170.3K
10:46 11.52 11.52 11.48 11.49 110.8K
10:47 11.48 11.48 11.41 11.42 200.6K
10:48 11.42 11.43 11.40 11.42 219.0K
10:49 11.42 11.43 11.41 11.43 124.4K
10:50 11.42 11.44 11.40 11.44 104.0K
10:51 11.44 11.46 11.42 11.42 93.9K
10:52 11.43 11.43 11.41 11.42 62.6K
10:53 11.42 11.43 11.39 11.43 174.9K
10:54 11.42 11.42 11.35 11.35 284.4K
10:55 11.35 11.40 11.35 11.40 190.2K
10:56 11.39 11.45 11.38 11.40 129.9K
10:57 11.42 11.42 11.41 11.41 59.0K
10:58 11.40 11.41 11.36 11.36 99.4K
10:59 11.35 11.35 11.32 11.33 233.5K
11:00 11.29 11.31 11.29 11.29 553.7K
11:01 11.29 11.35 11.29 11.34 137.3K
11:02 11.34 11.34 11.31 11.33 136.4K
11:03 11.33 11.36 11.32 11.32 208.2K
11:04 11.32 11.34 11.31 11.33 56.5K
11:05 11.33 11.33 11.31 11.31 90.6K
11:06 11.32 11.33 11.31 11.32 373.8K
11:07 11.32 11.33 11.28 11.28 255.1K
11:08 11.29 11.29 11.27 11.28 121.7K
11:09 11.28 11.32 11.28 11.31 63.2K
11:10 11.31 11.33 11.29 11.33 74.0K
11:11 11.35 11.38 11.35 11.35 151.0K
11:12 11.35 11.35 11.33 11.35 80.6K
11:13 11.36 11.38 11.35 11.37 210.3K
11:14 11.35 11.39 11.35 11.39 80.8K
11:15 11.37 11.41 11.36 11.37 184.6K
11:16 11.37 11.39 11.37 11.37 134.8K
11:17 11.37 11.43 11.37 11.43 107.9K
11:18 11.43 11.45 11.41 11.41 192.5K
11:19 11.41 11.41 11.35 11.37 77.5K
11:20 11.36 11.36 11.33 11.35 211.6K
11:21 11.34 11.34 11.32 11.34 148.9K
11:22 11.32 11.33 11.31 11.33 105.6K
11:23 11.32 11.32 11.28 11.29 98.5K
11:24 11.29 11.29 11.27 11.28 177.3K
11:25 11.27 11.28 11.25 11.25 238.9K
11:26 11.24 11.24 11.21 11.21 158.0K
11:27 11.22 11.22 11.18 11.20 392.3K
11:28 11.20 11.26 11.19 11.26 155.3K
11:29 11.27 11.27 11.24 11.24 230.0K
11:30 11.23 11.24 11.20 11.23 126.4K
11:31 11.22 11.22 11.19 11.21 68.7K
11:32 11.21 11.21 11.13 11.15 273.2K
11:33 11.14 11.14 11.10 11.13 253.7K
11:34 11.12 11.15 11.12 11.14 136.7K
11:35 11.15 11.18 11.14 11.17 144.6K
11:36 11.16 11.17 11.12 11.12 135.6K
11:37 11.14 11.20 11.14 11.19 118.8K
11:38 11.18 11.20 11.18 11.19 114.6K
11:39 11.19 11.19 11.17 11.19 87.9K
11:40 11.19 11.19 11.14 11.14 75.2K
11:41 11.14 11.16 11.14 11.16 41.4K
11:42 11.16 11.18 11.16 11.18 69.8K
11:43 11.18 11.21 11.17 11.20 175.1K
11:44 11.20 11.24 11.19 11.24 79.6K
11:45 11.24 11.24 11.22 11.22 124.5K
11:46 11.21 11.24 11.21 11.22 67.9K
11:47 11.23 11.23 11.22 11.23 18.7K
11:48 11.23 11.25 11.22 11.22 99.8K
11:49 11.24 11.24 11.22 11.23 46.7K
11:50 11.22 11.27 11.22 11.26 88.7K
11:51 11.26 11.28 11.25 11.27 57.5K
11:52 11.28 11.31 11.27 11.30 88.3K
11:53 11.31 11.35 11.29 11.34 110.3K
11:54 11.35 11.35 11.31 11.32 117.0K
11:55 11.32 11.37 11.31 11.33 478.0K
11:56 11.34 11.34 11.31 11.32 71.8K
11:57 11.32 11.32 11.29 11.30 74.9K
11:58 11.30 11.30 11.27 11.27 53.6K
11:59 11.28 11.28 11.26 11.28 60.0K
12:00 11.28 11.29 11.27 11.28 47.8K
12:01 11.28 11.32 11.28 11.31 76.0K
12:02 11.31 11.31 11.28 11.28 45.0K
12:03 11.28 11.29 11.27 11.29 36.0K
12:04 11.28 11.28 11.25 11.26 49.7K
12:05 11.26 11.29 11.26 11.28 54.3K
12:06 11.28 11.28 11.26 11.28 27.4K
12:07 11.28 11.28 11.25 11.27 31.9K
12:08 11.28 11.29 11.22 11.24 8,101.4K
12:09 11.24 11.25 11.23 11.25 31.4K
12:10 11.25 11.26 11.23 11.25 72.3K
12:11 11.24 11.25 11.22 11.23 48.5K
12:12 11.24 11.24 11.18 11.18 97.7K
12:13 11.19 11.20 11.19 11.20 57.2K
12:14 11.20 11.22 11.20 11.20 61.4K
12:15 11.20 11.21 11.19 11.21 24.9K
12:16 11.21 11.23 11.20 11.22 22.0K
12:17 11.22 11.24 11.22 11.23 50.9K
12:18 11.22 11.23 11.20 11.20 36.1K
12:19 11.21 11.21 11.18 11.19 35.7K
12:20 11.18 11.21 11.18 11.21 29.8K
12:21 11.21 11.22 11.19 11.20 17.3K
12:22 11.22 11.22 11.21 11.22 15.4K
12:23 11.22 11.23 11.21 11.23 36.3K
12:24 11.23 11.23 11.21 11.21 36.0K
12:25 11.21 11.22 11.20 11.20 38.1K
12:26 11.20 11.20 11.17 11.19 42.9K
12:27 11.19 11.19 11.17 11.19 34.8K
12:28 11.19 11.22 11.19 11.21 43.2K
12:29 11.20 11.20 11.18 11.19 31.1K
12:30 11.18 11.19 11.17 11.18 24.3K
12:31 11.18 11.19 11.17 11.19 32.8K
12:32 11.19 11.20 11.18 11.19 23.7K
12:33 11.20 11.21 11.19 11.21 20.2K
12:34 11.21 11.21 11.19 11.20 39.1K
12:35 11.19 11.20 11.15 11.17 101.5K
12:36 11.17 11.18 11.16 11.17 64.4K
12:37 11.17 11.18 11.16 11.17 30.4K
12:38 11.17 11.19 11.16 11.19 43.8K
12:39 11.19 11.19 11.18 11.19 24.5K
12:40 11.18 11.18 11.17 11.17 46.5K
12:41 11.17 11.19 11.17 11.17 57.8K
12:42 11.18 11.18 11.17 11.18 43.7K
12:43 11.18 11.18 11.17 11.18 28.0K
12:44 11.18 11.18 11.14 11.14 128.5K
12:45 11.15 11.15 11.12 11.13 97.8K
12:46 11.12 11.14 11.12 11.13 89.1K
12:47 11.13 11.13 11.12 11.13 88.5K
12:48 11.12 11.14 11.10 11.12 157.9K
12:49 11.12 11.12 11.09 11.10 305.9K
12:50 11.10 11.12 11.09 11.11 70.2K
12:51 11.12 11.12 11.11 11.12 41.2K
12:52 11.11 11.14 11.11 11.14 33.9K
12:53 11.14 11.16 11.13 11.16 86.9K
12:54 11.16 11.16 11.13 11.13 110.9K
12:55 11.13 11.15 11.13 11.15 41.8K
12:56 11.15 11.15 11.12 11.13 40.5K
12:57 11.13 11.15 11.12 11.15 67.0K
12:58 11.15 11.15 11.11 11.12 171.1K
12:59 11.11 11.12 11.10 11.11 79.5K
13:00 11.11 11.12 11.11 11.12 28.6K
13:01 11.12 11.12 11.10 11.11 33.5K
13:02 11.12 11.15 11.12 11.14 78.7K
13:03 11.13 11.16 11.13 11.16 71.1K
13:04 11.15 11.19 11.15 11.19 54.3K
13:05 11.19 11.23 11.18 11.23 116.6K
13:06 11.23 11.23 11.20 11.20 59.9K
13:07 11.19 11.19 11.18 11.19 25.9K
13:08 11.18 11.21 11.18 11.20 62.0K
13:09 11.20 11.21 11.18 11.20 44.0K
13:10 11.19 11.20 11.18 11.18 53.9K
13:11 11.18 11.20 11.17 11.20 24.6K
13:12 11.19 11.20 11.18 11.20 20.8K
13:13 11.20 11.22 11.20 11.22 46.6K
13:14 11.21 11.21 11.18 11.19 38.7K
13:15 11.19 11.21 11.18 11.21 57.2K
13:16 11.20 11.20 11.18 11.19 42.2K
13:17 11.20 11.21 11.19 11.21 51.8K
13:18 11.21 11.21 11.19 11.21 16.9K
13:19 11.21 11.21 11.19 11.19 52.4K
13:20 11.19 11.23 11.19 11.22 52.3K
13:21 11.21 11.23 11.21 11.21 23.5K
13:22 11.22 11.22 11.20 11.21 7.3K
13:23 11.20 11.21 11.18 11.19 61.9K
13:24 11.18 11.19 11.17 11.18 46.5K
13:25 11.17 11.19 11.17 11.19 49.1K
13:26 11.19 11.19 11.16 11.17 51.0K
13:27 11.16 11.16 11.14 11.15 38.4K
13:28 11.14 11.16 11.14 11.16 27.8K
13:29 11.16 11.16 11.14 11.15 24.8K
13:30 11.15 11.16 11.14 11.14 46.8K
13:31 11.14 11.15 11.14 11.15 18.0K
13:32 11.15 11.17 11.15 11.17 20.5K
13:33 11.16 11.16 11.13 11.13 45.6K
13:34 11.14 11.15 11.13 11.15 7.2K
13:35 11.14 11.16 11.14 11.15 28.8K
13:36 11.15 11.15 11.13 11.13 28.8K
13:37 11.14 11.14 11.13 11.13 50.9K
13:38 11.14 11.16 11.13 11.15 38.3K
13:39 11.15 11.15 11.13 11.15 39.8K
13:40 11.15 11.16 11.12 11.12 47.4K
13:41 11.12 11.15 11.12 11.15 28.2K
13:42 11.15 11.16 11.14 11.16 23.8K
13:43 11.16 11.17 11.15 11.16 23.4K
13:44 11.16 11.19 11.16 11.19 82.8K
13:45 11.19 11.19 11.17 11.19 44.6K
13:46 11.18 11.20 11.18 11.18 18.7K
13:47 11.18 11.19 11.18 11.18 20.7K
13:48 11.18 11.21 11.18 11.20 50.5K
13:49 11.21 11.21 11.18 11.19 32.7K
13:50 11.18 11.21 11.18 11.20 18.2K
13:51 11.21 11.21 11.20 11.20 15.4K
13:52 11.21 11.22 11.20 11.22 17.8K
13:53 11.22 11.26 11.22 11.25 116.1K
13:54 11.26 11.26 11.24 11.24 58.1K
13:55 11.24 11.25 11.23 11.24 43.4K
13:56 11.23 11.24 11.23 11.23 16.5K
13:57 11.23 11.25 11.22 11.25 87.9K
13:58 11.25 11.27 11.25 11.26 25.8K
13:59 11.25 11.26 11.24 11.25 28.2K
14:00 11.25 11.26 11.21 11.25 107.1K
14:01 11.25 11.26 11.24 11.26 32.8K
14:02 11.25 11.29 11.25 11.29 115.6K
14:03 11.29 11.31 11.28 11.30 104.0K
14:04 11.30 11.31 11.29 11.31 59.9K
14:05 11.30 11.31 11.29 11.31 103.4K
14:06 11.31 11.32 11.31 11.32 31.2K
14:07 11.33 11.37 11.31 11.37 97.0K
14:08 11.37 11.37 11.36 11.36 72.7K
14:09 11.36 11.38 11.35 11.38 102.3K
14:10 11.38 11.38 11.36 11.37 65.4K
14:11 11.36 11.37 11.35 11.37 66.7K
14:12 11.37 11.37 11.34 11.36 87.6K
14:13 11.36 11.40 11.35 11.39 100.4K
14:14 11.39 11.41 11.39 11.40 76.0K
14:15 11.40 11.41 11.39 11.39 70.2K
14:16 11.39 11.41 11.39 11.39 43.7K
14:17 11.38 11.38 11.35 11.35 93.4K
14:18 11.36 11.36 11.34 11.35 27.7K
14:19 11.37 11.39 11.37 11.38 59.0K
14:20 11.38 11.38 11.37 11.37 19.0K
14:21 11.36 11.37 11.33 11.34 50.4K
14:22 11.33 11.33 11.32 11.32 15.6K
14:23 11.32 11.35 11.32 11.33 34.4K
14:24 11.33 11.36 11.33 11.36 37.0K
14:25 11.35 11.37 11.35 11.36 31.5K
14:26 11.36 11.36 11.34 11.34 32.7K
14:27 11.34 11.34 11.32 11.32 23.1K
14:28 11.31 11.32 11.29 11.30 38.4K
14:29 11.29 11.30 11.28 11.29 39.0K
14:30 11.29 11.30 11.28 11.29 33.2K
14:31 11.30 11.30 11.28 11.29 13.5K
14:32 11.29 11.31 11.29 11.30 19.4K
14:33 11.30 11.30 11.28 11.29 19.8K
14:34 11.29 11.31 11.29 11.30 15.1K
14:35 11.30 11.32 11.30 11.31 34.2K
14:36 11.31 11.32 11.29 11.29 9.0K
14:37 11.30 11.30 11.29 11.30 38.7K
14:38 11.31 11.31 11.30 11.30 25.4K
14:39 11.30 11.30 11.27 11.28 51.3K
14:40 11.27 11.28 11.26 11.26 10.8K
14:41 11.26 11.27 11.26 11.26 20.2K
14:42 11.28 11.28 11.27 11.27 13.8K
14:43 11.27 11.27 11.26 11.26 22.7K
14:44 11.26 11.27 11.25 11.26 41.0K
14:45 11.26 11.26 11.25 11.26 32.2K
14:46 11.26 11.27 11.24 11.25 78.2K
14:47 11.25 11.26 11.24 11.26 21.5K
14:48 11.26 11.26 11.24 11.25 19.4K
14:49 11.25 11.25 11.23 11.25 39.7K
14:50 11.25 11.25 11.23 11.24 30.4K
14:51 11.24 11.25 11.24 11.25 20.8K
14:52 11.25 11.26 11.24 11.25 66.8K
14:53 11.26 11.27 11.26 11.27 12.1K
14:54 11.27 11.27 11.25 11.26 46.7K
14:55 11.25 11.26 11.24 11.26 35.6K
14:56 11.26 11.30 11.25 11.29 60.5K
14:57 11.29 11.29 11.28 11.29 23.1K
14:58 11.29 11.30 11.28 11.29 47.5K
14:59 11.29 11.29 11.26 11.26 26.8K
15:00 11.25 11.26 11.24 11.25 21.5K
15:01 11.25 11.26 11.24 11.25 27.4K
15:02 11.24 11.27 11.24 11.27 42.9K
15:03 11.27 11.29 11.27 11.27 64.5K
15:04 11.27 11.28 11.27 11.28 12.3K
15:05 11.27 11.29 11.27 11.29 12.2K
15:06 11.29 11.29 11.28 11.28 29.7K
15:07 11.28 11.33 11.28 11.31 119.0K
15:08 11.32 11.33 11.30 11.32 80.9K
15:09 11.32 11.35 11.32 11.35 63.3K
15:10 11.35 11.37 11.34 11.36 46.9K
15:11 11.37 11.39 11.37 11.38 77.4K
15:12 11.37 11.38 11.35 11.36 88.1K
15:13 11.36 11.36 11.35 11.36 22.7K
15:14 11.36 11.36 11.35 11.36 90.3K
15:15 11.36 11.36 11.33 11.33 119.3K
15:16 11.34 11.36 11.33 11.33 53.1K
15:17 11.33 11.35 11.33 11.33 50.8K
15:18 11.33 11.38 11.32 11.36 103.0K
15:19 11.36 11.38 11.36 11.36 46.4K
15:20 11.36 11.39 11.36 11.38 84.6K
15:21 11.38 11.39 11.38 11.39 50.8K
15:22 11.39 11.39 11.36 11.36 124.4K
15:23 11.37 11.38 11.37 11.38 35.1K
15:24 11.38 11.39 11.38 11.38 21.1K
15:25 11.38 11.39 11.37 11.38 65.4K
15:26 11.38 11.38 11.37 11.37 15.2K
15:27 11.38 11.39 11.38 11.39 19.6K
15:28 11.38 11.39 11.37 11.37 39.6K
15:29 11.38 11.38 11.34 11.35 96.8K
15:30 11.34 11.34 11.30 11.30 47.5K
15:31 11.31 11.34 11.30 11.33 116.9K
15:32 11.33 11.33 11.32 11.33 32.8K
15:33 11.32 11.33 11.32 11.32 57.1K
15:34 11.33 11.33 11.32 11.33 13.4K
15:35 11.33 11.35 11.32 11.34 56.8K
15:36 11.33 11.34 11.32 11.34 90.8K
15:37 11.34 11.34 11.32 11.33 48.8K
15:38 11.33 11.33 11.32 11.33 25.5K
15:39 11.33 11.33 11.32 11.33 24.7K
15:40 11.33 11.35 11.32 11.34 49.0K
15:41 11.34 11.34 11.32 11.33 48.4K
15:42 11.33 11.34 11.32 11.34 131.1K
15:43 11.34 11.35 11.33 11.35 50.3K
15:44 11.35 11.36 11.35 11.36 47.9K
15:45 11.36 11.36 11.34 11.35 21.1K
15:46 11.35 11.36 11.35 11.36 68.2K
15:47 11.35 11.35 11.34 11.35 19.4K
15:48 11.35 11.36 11.34 11.35 57.1K
15:49 11.35 11.35 11.34 11.35 130.1K
15:50 11.34 11.35 11.32 11.33 100.7K
15:51 11.33 11.33 11.32 11.32 75.2K
15:52 11.31 11.31 11.29 11.29 78.8K
15:53 11.29 11.29 11.25 11.25 113.4K
15:54 11.25 11.28 11.25 11.28 44.6K
15:55 11.24 11.25 11.24 11.25 166.3K
15:56 11.24 11.26 11.24 11.25 114.1K
15:57 11.24 11.26 11.24 11.26 102.5K
15:58 11.25 11.25 11.24 11.25 172.8K
15:59 11.25 11.25 11.23 11.24 1,579.9K
16:00 11.25 11.35 11.23 11.24 1,583.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし