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 11.65 11.75 11.53 11.72 4,660.9K
09:31 11.72 11.85 11.71 11.73 479.2K
09:32 11.77 11.79 11.66 11.69 433.9K
09:33 11.70 11.76 11.63 11.64 342.9K
09:34 11.62 11.72 11.62 11.70 341.9K
09:35 11.72 11.74 11.69 11.71 210.1K
09:36 11.76 11.77 11.71 11.77 261.4K
09:37 11.76 11.78 11.70 11.78 266.7K
09:38 11.79 11.84 11.79 11.83 358.0K
09:39 11.84 11.90 11.84 11.90 305.3K
09:40 11.90 11.92 11.73 11.81 1,024.3K
09:41 11.79 11.83 11.79 11.82 190.5K
09:42 11.81 11.88 11.80 11.87 135.2K
09:43 11.86 11.86 11.78 11.83 174.5K
09:44 11.83 11.86 11.83 11.85 94.4K
09:45 11.84 11.84 11.79 11.80 185.8K
09:46 11.80 11.84 11.78 11.83 124.0K
09:47 11.83 11.84 11.80 11.81 192.4K
09:48 11.81 11.85 11.80 11.84 93.3K
09:49 11.83 11.84 11.82 11.84 75.8K
09:50 11.83 11.86 11.82 11.85 187.6K
09:51 11.86 11.90 11.84 11.84 164.3K
09:52 11.83 11.86 11.83 11.85 97.5K
09:53 11.85 11.87 11.79 11.79 539.2K
09:54 11.79 11.80 11.75 11.77 265.7K
09:55 11.75 11.79 11.73 11.78 97.9K
09:56 11.79 11.79 11.73 11.74 95.4K
09:57 11.75 11.76 11.73 11.75 69.5K
09:58 11.75 11.75 11.71 11.75 169.8K
09:59 11.75 11.75 11.71 11.73 87.7K
10:00 11.76 11.80 11.75 11.75 171.3K
10:01 11.75 11.81 11.74 11.77 140.5K
10:02 11.77 11.79 11.71 11.78 132.6K
10:03 11.80 11.84 11.80 11.80 177.4K
10:04 11.80 11.81 11.75 11.76 98.5K
10:05 11.75 11.77 11.71 11.72 145.2K
10:06 11.73 11.80 11.73 11.79 131.2K
10:07 11.77 11.78 11.74 11.76 122.3K
10:08 11.76 11.77 11.71 11.73 75.8K
10:09 11.73 11.75 11.72 11.75 89.7K
10:10 11.75 11.75 11.69 11.69 158.6K
10:11 11.68 11.70 11.66 11.68 191.9K
10:12 11.68 11.69 11.65 11.66 155.6K
10:13 11.65 11.65 11.63 11.65 231.1K
10:14 11.65 11.70 11.64 11.66 130.1K
10:15 11.65 11.67 11.64 11.67 73.4K
10:16 11.67 11.68 11.63 11.63 108.0K
10:17 11.64 11.65 11.62 11.65 139.9K
10:18 11.66 11.69 11.66 11.69 63.5K
10:19 11.69 11.69 11.62 11.62 102.5K
10:20 11.63 11.64 11.59 11.59 326.3K
10:21 11.59 11.59 11.56 11.59 195.0K
10:22 11.59 11.59 11.56 11.56 104.8K
10:23 11.56 11.64 11.56 11.64 158.1K
10:24 11.63 11.64 11.59 11.59 93.8K
10:25 11.59 11.62 11.58 11.62 82.6K
10:26 11.61 11.62 11.57 11.57 86.4K
10:27 11.58 11.58 11.56 11.56 133.4K
10:28 11.56 11.56 11.53 11.54 145.8K
10:29 11.53 11.54 11.52 11.54 170.9K
10:30 11.54 11.54 11.51 11.52 131.0K
10:31 11.52 11.55 11.51 11.55 92.8K
10:32 11.55 11.59 11.54 11.58 116.7K
10:33 11.59 11.60 11.56 11.56 135.8K
10:34 11.56 11.58 11.53 11.54 96.4K
10:35 11.54 11.56 11.53 11.55 105.8K
10:36 11.55 11.60 11.55 11.60 72.0K
10:37 11.60 11.63 11.59 11.63 103.2K
10:38 11.63 11.64 11.61 11.61 112.1K
10:39 11.62 11.64 11.61 11.61 125.0K
10:40 11.62 11.62 11.59 11.60 90.8K
10:41 11.60 11.60 11.57 11.58 55.3K
10:42 11.60 11.62 11.58 11.58 124.8K
10:43 11.58 11.59 11.57 11.58 78.8K
10:44 11.59 11.59 11.57 11.57 42.5K
10:45 11.57 11.59 11.55 11.55 92.0K
10:46 11.55 11.57 11.54 11.54 76.4K
10:47 11.54 11.55 11.52 11.52 124.9K
10:48 11.52 11.52 11.47 11.47 663.4K
10:49 11.47 11.50 11.46 11.50 278.8K
10:50 11.50 11.51 11.49 11.51 88.3K
10:51 11.52 11.55 11.52 11.53 144.1K
10:52 11.54 11.56 11.54 11.55 74.2K
10:53 11.56 11.59 11.56 11.58 137.8K
10:54 11.58 11.59 11.54 11.56 114.9K
10:55 11.56 11.60 11.55 11.60 147.7K
10:56 11.60 11.60 11.58 11.59 102.6K
10:57 11.59 11.59 11.56 11.56 106.3K
10:58 11.57 11.58 11.53 11.54 81.1K
10:59 11.54 11.55 11.53 11.54 111.1K
11:00 11.56 11.56 11.52 11.52 103.5K
11:01 11.54 11.55 11.53 11.54 69.9K
11:02 11.55 11.56 11.53 11.54 88.8K
11:03 11.54 11.54 11.52 11.52 84.6K
11:04 11.53 11.53 11.52 11.52 68.1K
11:05 11.51 11.55 11.51 11.55 63.2K
11:06 11.54 11.55 11.53 11.55 94.5K
11:07 11.55 11.58 11.55 11.56 148.7K
11:08 11.57 11.62 11.57 11.62 130.1K
11:09 11.61 11.61 11.60 11.60 119.3K
11:10 11.61 11.61 11.57 11.57 119.3K
11:11 11.58 11.59 11.58 11.58 85.6K
11:12 11.58 11.61 11.58 11.61 88.7K
11:13 11.62 11.63 11.61 11.63 88.5K
11:14 11.63 11.63 11.60 11.60 75.0K
11:15 11.61 11.63 11.60 11.62 79.8K
11:16 11.62 11.63 11.61 11.63 81.7K
11:17 11.62 11.63 11.61 11.63 70.3K
11:18 11.63 11.66 11.62 11.64 256.6K
11:19 11.64 11.64 11.61 11.62 73.5K
11:20 11.63 11.65 11.63 11.64 74.9K
11:21 11.66 11.67 11.64 11.67 64.4K
11:22 11.65 11.70 11.64 11.70 106.6K
11:23 11.71 11.71 11.67 11.69 167.4K
11:24 11.69 11.70 11.68 11.68 82.2K
11:25 11.66 11.66 11.64 11.65 102.2K
11:26 11.66 11.66 11.64 11.64 52.4K
11:27 11.64 11.64 11.62 11.64 123.6K
11:28 11.63 11.64 11.62 11.63 68.3K
11:29 11.64 11.67 11.64 11.67 99.2K
11:30 11.67 11.67 11.64 11.65 48.6K
11:31 11.64 11.66 11.63 11.65 31.4K
11:32 11.65 11.66 11.64 11.64 62.3K
11:33 11.65 11.65 11.62 11.63 51.0K
11:34 11.63 11.63 11.60 11.62 82.4K
11:35 11.63 11.63 11.60 11.62 59.1K
11:36 11.64 11.64 11.62 11.64 97.0K
11:37 11.64 11.65 11.63 11.63 35.8K
11:38 11.63 11.65 11.62 11.64 52.2K
11:39 11.63 11.65 11.63 11.64 38.0K
11:40 11.65 11.65 11.61 11.62 93.8K
11:41 11.62 11.64 11.62 11.62 51.9K
11:42 11.63 11.63 11.62 11.62 44.6K
11:43 11.62 11.63 11.62 11.63 32.2K
11:44 11.63 11.64 11.62 11.64 32.5K
11:45 11.63 11.67 11.63 11.64 169.1K
11:46 11.64 11.64 11.62 11.63 77.7K
11:47 11.63 11.65 11.62 11.65 57.1K
11:48 11.65 11.66 11.64 11.65 52.8K
11:49 11.64 11.66 11.63 11.66 53.3K
11:50 11.67 11.69 11.66 11.67 108.1K
11:51 11.68 11.69 11.66 11.69 66.8K
11:52 11.69 11.69 11.68 11.68 28.1K
11:53 11.68 11.70 11.67 11.68 84.3K
11:54 11.69 11.70 11.68 11.69 62.7K
11:55 11.68 11.68 11.65 11.67 140.1K
11:56 11.66 11.67 11.65 11.66 57.9K
11:57 11.65 11.70 11.65 11.70 70.6K
11:58 11.70 11.70 11.66 11.67 60.7K
11:59 11.67 11.68 11.67 11.68 37.3K
12:00 11.68 11.69 11.65 11.65 120.8K
12:01 11.65 11.65 11.59 11.60 217.1K
12:02 11.61 11.66 11.61 11.66 71.6K
12:03 11.65 11.66 11.64 11.64 61.6K
12:04 11.64 11.66 11.63 11.64 59.8K
12:05 11.64 11.66 11.64 11.66 76.8K
12:06 11.66 11.66 11.63 11.64 91.3K
12:07 11.64 11.65 11.63 11.64 64.5K
12:08 11.64 11.64 11.63 11.64 54.7K
12:09 11.64 11.64 11.63 11.64 75.6K
12:10 11.63 11.65 11.63 11.65 62.3K
12:11 11.64 11.66 11.63 11.63 37.1K
12:12 11.63 11.64 11.63 11.64 42.4K
12:13 11.64 11.66 11.64 11.66 54.5K
12:14 11.67 11.68 11.66 11.68 146.2K
12:15 11.69 11.69 11.67 11.68 74.0K
12:16 11.69 11.69 11.68 11.69 61.3K
12:17 11.69 11.70 11.69 11.70 52.9K
12:18 11.69 11.74 11.69 11.74 177.4K
12:19 11.75 11.75 11.74 11.74 139.0K
12:20 11.74 11.75 11.73 11.74 123.3K
12:21 11.72 11.77 11.72 11.77 166.7K
12:22 11.78 11.79 11.76 11.77 136.1K
12:23 11.77 11.80 11.75 11.80 112.8K
12:24 11.80 11.80 11.79 11.79 87.5K
12:25 11.79 11.79 11.77 11.78 117.1K
12:26 11.78 11.79 11.77 11.78 92.5K
12:27 11.78 11.78 11.76 11.77 66.3K
12:28 11.77 11.77 11.72 11.73 86.9K
12:29 11.73 11.74 11.72 11.73 110.5K
12:30 11.74 11.77 11.73 11.77 62.4K
12:31 11.77 11.78 11.75 11.75 92.9K
12:32 11.75 11.75 11.73 11.74 28.1K
12:33 11.74 11.74 11.72 11.74 28.1K
12:34 11.74 11.77 11.74 11.77 40.1K
12:35 11.77 11.79 11.77 11.78 63.3K
12:36 11.78 11.78 11.76 11.76 82.7K
12:37 11.76 11.77 11.73 11.74 113.4K
12:38 11.75 11.76 11.75 11.76 44.8K
12:39 11.75 11.77 11.75 11.76 48.5K
12:40 11.76 11.78 11.76 11.77 70.5K
12:41 11.77 11.77 11.75 11.75 46.8K
12:42 11.75 11.76 11.74 11.76 37.4K
12:43 11.76 11.76 11.75 11.75 37.8K
12:44 11.75 11.75 11.72 11.72 67.3K
12:45 11.74 11.74 11.72 11.72 35.3K
12:46 11.73 11.73 11.70 11.72 156.4K
12:47 11.71 11.71 11.70 11.71 53.8K
12:48 11.71 11.73 11.70 11.73 50.1K
12:49 11.74 11.74 11.71 11.72 26.9K
12:50 11.72 11.73 11.71 11.72 14.1K
12:51 11.72 11.72 11.68 11.69 94.6K
12:52 11.70 11.72 11.70 11.71 45.3K
12:53 11.71 11.71 11.70 11.71 28.0K
12:54 11.73 11.73 11.71 11.73 72.8K
12:55 11.73 11.73 11.72 11.72 22.0K
12:56 11.73 11.73 11.72 11.73 31.1K
12:57 11.73 11.73 11.70 11.71 46.8K
12:58 11.71 11.72 11.68 11.68 71.0K
12:59 11.67 11.68 11.67 11.68 34.7K
13:00 11.65 11.67 11.65 11.67 134.8K
13:01 11.66 11.68 11.65 11.65 65.2K
13:02 11.65 11.65 11.63 11.64 55.3K
13:03 11.63 11.65 11.63 11.65 35.7K
13:04 11.65 11.66 11.64 11.64 44.6K
13:05 11.64 11.65 11.63 11.63 29.0K
13:06 11.64 11.65 11.64 11.64 30.3K
13:07 11.63 11.63 11.60 11.61 84.2K
13:08 11.61 11.63 11.60 11.63 50.5K
13:09 11.62 11.62 11.59 11.59 216.6K
13:10 11.58 11.58 11.56 11.56 116.0K
13:11 11.57 11.57 11.54 11.56 65.5K
13:12 11.55 11.57 11.54 11.57 101.5K
13:13 11.58 11.61 11.58 11.61 90.5K
13:14 11.61 11.61 11.59 11.59 217.9K
13:15 11.59 11.60 11.58 11.59 125.4K
13:16 11.58 11.58 11.53 11.55 203.1K
13:17 11.55 11.57 11.55 11.55 86.0K
13:18 11.56 11.56 11.55 11.55 48.0K
13:19 11.56 11.56 11.55 11.55 34.7K
13:20 11.56 11.59 11.56 11.59 64.6K
13:21 11.60 11.61 11.57 11.57 164.6K
13:22 11.58 11.58 11.53 11.53 70.4K
13:23 11.53 11.54 11.53 11.54 29.8K
13:24 11.55 11.58 11.55 11.58 57.3K
13:25 11.58 11.58 11.57 11.58 46.9K
13:26 11.58 11.58 11.56 11.57 55.6K
13:27 11.57 11.57 11.55 11.56 74.1K
13:28 11.56 11.56 11.54 11.55 63.9K
13:29 11.55 11.55 11.54 11.54 81.3K
13:30 11.54 11.55 11.53 11.54 42.6K
13:31 11.55 11.55 11.52 11.54 97.2K
13:32 11.54 11.54 11.53 11.54 30.8K
13:33 11.55 11.56 11.54 11.55 81.8K
13:34 11.55 11.55 11.54 11.54 50.6K
13:35 11.54 11.55 11.54 11.54 34.1K
13:36 11.54 11.56 11.54 11.56 103.9K
13:37 11.56 11.56 11.55 11.56 75.3K
13:38 11.56 11.56 11.55 11.55 84.3K
13:39 11.55 11.55 11.53 11.55 61.0K
13:40 11.55 11.55 11.52 11.53 276.8K
13:41 11.52 11.53 11.52 11.53 60.1K
13:42 11.54 11.54 11.52 11.52 33.9K
13:43 11.52 11.53 11.52 11.53 77.8K
13:44 11.52 11.53 11.49 11.51 352.0K
13:45 11.51 11.53 11.49 11.50 110.4K
13:46 11.50 11.50 11.48 11.49 113.5K
13:47 11.49 11.50 11.47 11.47 139.3K
13:48 11.48 11.49 11.47 11.48 107.9K
13:49 11.48 11.49 11.47 11.49 53.6K
13:50 11.49 11.50 11.48 11.50 75.3K
13:51 11.50 11.51 11.49 11.51 55.2K
13:52 11.51 11.51 11.49 11.49 105.5K
13:53 11.50 11.50 11.48 11.50 46.0K
13:54 11.49 11.49 11.47 11.48 69.4K
13:55 11.48 11.49 11.47 11.48 22.0K
13:56 11.48 11.48 11.47 11.48 55.9K
13:57 11.49 11.51 11.48 11.51 66.5K
13:58 11.51 11.51 11.48 11.51 41.0K
13:59 11.50 11.51 11.49 11.49 47.7K
14:00 11.49 11.52 11.49 11.52 93.8K
14:01 11.52 11.54 11.52 11.53 55.5K
14:02 11.53 11.53 11.52 11.53 28.5K
14:03 11.53 11.53 11.50 11.50 106.5K
14:04 11.50 11.52 11.49 11.52 86.6K
14:05 11.53 11.55 11.53 11.54 58.6K
14:06 11.54 11.55 11.52 11.52 51.8K
14:07 11.53 11.53 11.51 11.51 28.6K
14:08 11.53 11.53 11.51 11.52 46.7K
14:09 11.51 11.54 11.51 11.53 40.1K
14:10 11.52 11.53 11.52 11.53 28.4K
14:11 11.53 11.53 11.52 11.53 22.3K
14:12 11.53 11.53 11.52 11.52 44.7K
14:13 11.51 11.51 11.50 11.51 40.8K
14:14 11.50 11.51 11.49 11.49 54.0K
14:15 11.48 11.49 11.45 11.47 237.5K
14:16 11.46 11.47 11.43 11.43 101.7K
14:17 11.44 11.44 11.42 11.43 108.0K
14:18 11.43 11.44 11.41 11.44 78.5K
14:19 11.45 11.46 11.43 11.43 71.1K
14:20 11.44 11.45 11.43 11.43 35.5K
14:21 11.43 11.43 11.41 11.42 54.1K
14:22 11.41 11.43 11.41 11.42 47.1K
14:23 11.42 11.44 11.42 11.44 35.2K
14:24 11.44 11.45 11.43 11.44 56.9K
14:25 11.44 11.45 11.44 11.44 47.8K
14:26 11.43 11.43 11.40 11.40 105.1K
14:27 11.39 11.40 11.37 11.38 298.3K
14:28 11.38 11.39 11.37 11.39 86.8K
14:29 11.37 11.40 11.37 11.40 71.9K
14:30 11.39 11.40 11.37 11.37 60.6K
14:31 11.37 11.38 11.36 11.37 62.1K
14:32 11.38 11.38 11.36 11.37 132.4K
14:33 11.36 11.39 11.36 11.37 69.6K
14:34 11.37 11.38 11.35 11.38 121.7K
14:35 11.38 11.39 11.35 11.35 72.5K
14:36 11.36 11.36 11.33 11.34 119.7K
14:37 11.34 11.36 11.34 11.35 84.3K
14:38 11.33 11.33 11.32 11.33 120.5K
14:39 11.31 11.35 11.31 11.34 54.1K
14:40 11.33 11.37 11.33 11.36 62.1K
14:41 11.37 11.39 11.37 11.38 86.8K
14:42 11.36 11.37 11.35 11.36 37.9K
14:43 11.36 11.36 11.35 11.36 27.6K
14:44 11.36 11.37 11.36 11.37 38.4K
14:45 11.37 11.41 11.37 11.41 78.0K
14:46 11.41 11.41 11.39 11.40 82.1K
14:47 11.39 11.40 11.36 11.37 77.0K
14:48 11.37 11.38 11.36 11.36 64.8K
14:49 11.37 11.37 11.36 11.36 12.7K
14:50 11.36 11.38 11.36 11.37 21.9K
14:51 11.37 11.40 11.37 11.39 35.7K
14:52 11.39 11.40 11.38 11.39 30.8K
14:53 11.39 11.41 11.38 11.41 40.2K
14:54 11.41 11.44 11.40 11.44 34.5K
14:55 11.44 11.45 11.41 11.42 64.0K
14:56 11.41 11.43 11.41 11.43 74.1K
14:57 11.43 11.44 11.41 11.42 69.6K
14:58 11.42 11.43 11.42 11.42 34.0K
14:59 11.43 11.44 11.43 11.44 149.8K
15:00 11.43 11.44 11.42 11.43 66.6K
15:01 11.43 11.44 11.43 11.43 31.5K
15:02 11.44 11.44 11.42 11.43 36.2K
15:03 11.44 11.47 11.44 11.45 41.9K
15:04 11.45 11.47 11.45 11.46 43.2K
15:05 11.46 11.48 11.46 11.48 41.3K
15:06 11.47 11.51 11.47 11.50 301.5K
15:07 11.50 11.51 11.49 11.51 81.5K
15:08 11.51 11.51 11.48 11.51 64.0K
15:09 11.50 11.51 11.50 11.51 55.4K
15:10 11.51 11.51 11.50 11.51 41.5K
15:11 11.51 11.51 11.46 11.47 89.2K
15:12 11.46 11.49 11.46 11.49 95.6K
15:13 11.49 11.50 11.48 11.50 62.0K
15:14 11.50 11.51 11.49 11.50 98.7K
15:15 11.51 11.51 11.48 11.50 74.4K
15:16 11.50 11.50 11.48 11.49 71.3K
15:17 11.50 11.50 11.48 11.49 36.6K
15:18 11.48 11.49 11.46 11.46 46.7K
15:19 11.47 11.47 11.46 11.46 48.9K
15:20 11.46 11.48 11.46 11.47 118.6K
15:21 11.47 11.47 11.45 11.45 72.1K
15:22 11.44 11.45 11.42 11.43 73.0K
15:23 11.43 11.44 11.42 11.43 37.3K
15:24 11.44 11.45 11.42 11.43 92.1K
15:25 11.42 11.42 11.40 11.40 91.8K
15:26 11.41 11.41 11.40 11.41 38.6K
15:27 11.41 11.41 11.40 11.40 31.0K
15:28 11.40 11.41 11.39 11.39 101.8K
15:29 11.40 11.40 11.38 11.39 46.9K
15:30 11.40 11.42 11.39 11.40 63.6K
15:31 11.40 11.42 11.40 11.42 41.7K
15:32 11.42 11.42 11.41 11.41 41.8K
15:33 11.41 11.42 11.39 11.40 51.6K
15:34 11.41 11.41 11.39 11.41 73.1K
15:35 11.41 11.41 11.40 11.41 42.4K
15:36 11.41 11.43 11.40 11.43 57.8K
15:37 11.44 11.45 11.44 11.45 64.0K
15:38 11.45 11.46 11.44 11.46 120.6K
15:39 11.45 11.45 11.44 11.45 34.9K
15:40 11.44 11.45 11.43 11.44 93.5K
15:41 11.44 11.44 11.42 11.43 43.1K
15:42 11.43 11.43 11.41 11.41 57.4K
15:43 11.42 11.44 11.42 11.43 94.8K
15:44 11.43 11.43 11.42 11.43 28.2K
15:45 11.43 11.43 11.41 11.42 33.9K
15:46 11.42 11.42 11.41 11.42 79.6K
15:47 11.42 11.43 11.41 11.41 82.3K
15:48 11.42 11.42 11.40 11.42 45.6K
15:49 11.43 11.44 11.42 11.42 53.2K
15:50 11.40 11.41 11.39 11.40 113.5K
15:51 11.39 11.40 11.35 11.37 167.7K
15:52 11.37 11.38 11.36 11.38 116.7K
15:53 11.38 11.40 11.38 11.39 161.3K
15:54 11.39 11.40 11.37 11.38 193.2K
15:55 11.38 11.39 11.36 11.37 217.5K
15:56 11.36 11.39 11.36 11.39 110.3K
15:57 11.39 11.40 11.38 11.38 126.3K
15:58 11.39 11.41 11.39 11.41 267.7K
15:59 11.40 11.43 11.39 11.40 2,158.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし