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 11.56 11.74 11.55 11.72 2,816.7K
09:31 11.74 11.76 11.70 11.73 463.4K
09:32 11.71 11.74 11.51 11.51 617.9K
09:33 11.55 11.58 11.52 11.58 258.6K
09:34 11.59 11.63 11.57 11.63 171.1K
09:35 11.62 11.68 11.59 11.66 308.4K
09:36 11.63 11.67 11.61 11.64 207.3K
09:37 11.66 11.71 11.61 11.62 214.9K
09:38 11.64 11.68 11.59 11.61 316.3K
09:39 11.60 11.65 11.57 11.65 158.2K
09:40 11.64 11.72 11.64 11.72 291.3K
09:41 11.74 11.77 11.65 11.71 245.7K
09:42 11.71 11.74 11.69 11.73 237.6K
09:43 11.74 11.76 11.72 11.76 237.2K
09:44 11.76 11.85 11.76 11.77 454.8K
09:45 11.81 11.83 11.74 11.83 298.5K
09:46 11.83 11.88 11.79 11.83 379.0K
09:47 11.84 11.87 11.81 11.82 291.3K
09:48 11.80 11.85 11.76 11.78 258.5K
09:49 11.79 11.85 11.78 11.83 223.4K
09:50 11.79 11.83 11.78 11.83 154.4K
09:51 11.83 11.85 11.81 11.82 101.3K
09:52 11.81 11.86 11.77 11.84 184.8K
09:53 11.85 11.91 11.81 11.89 369.7K
09:54 11.89 11.90 11.84 11.85 161.3K
09:55 11.85 11.87 11.84 11.85 182.8K
09:56 11.85 11.96 11.84 11.96 352.5K
09:57 11.97 12.04 11.95 12.01 445.0K
09:58 12.03 12.05 12.01 12.03 290.2K
09:59 12.00 12.09 12.00 12.08 368.0K
10:00 12.10 12.13 12.10 12.11 520.3K
10:01 12.12 12.17 12.07 12.08 413.9K
10:02 12.09 12.10 12.07 12.09 258.7K
10:03 12.08 12.15 12.07 12.15 246.4K
10:04 12.13 12.13 12.08 12.08 286.8K
10:05 12.11 12.12 12.06 12.09 218.0K
10:06 12.06 12.12 12.06 12.08 141.0K
10:07 12.10 12.11 12.07 12.07 151.7K
10:08 12.07 12.07 12.02 12.05 253.8K
10:09 12.08 12.12 12.06 12.10 273.8K
10:10 12.11 12.13 12.07 12.07 187.3K
10:11 12.05 12.09 12.04 12.07 150.3K
10:12 12.05 12.11 12.05 12.09 221.0K
10:13 12.10 12.11 12.07 12.11 75.4K
10:14 12.12 12.13 12.08 12.12 186.5K
10:15 12.10 12.13 12.05 12.13 164.1K
10:16 12.12 12.15 12.09 12.09 248.9K
10:17 12.09 12.13 12.09 12.09 186.4K
10:18 12.10 12.16 12.10 12.16 266.9K
10:19 12.16 12.17 12.14 12.16 161.9K
10:20 12.15 12.22 12.14 12.22 276.4K
10:21 12.22 12.27 12.22 12.26 322.0K
10:22 12.26 12.26 12.20 12.21 165.0K
10:23 12.21 12.27 12.20 12.27 175.6K
10:24 12.26 12.27 12.25 12.27 188.4K
10:25 12.26 12.26 12.21 12.23 139.8K
10:26 12.23 12.24 12.19 12.20 162.7K
10:27 12.19 12.19 12.13 12.13 245.2K
10:28 12.14 12.15 12.11 12.14 162.7K
10:29 12.14 12.18 12.13 12.18 136.9K
10:30 12.17 12.17 12.10 12.11 143.7K
10:31 12.11 12.14 12.09 12.11 188.6K
10:32 12.10 12.11 12.07 12.09 220.5K
10:33 12.08 12.08 12.06 12.07 154.3K
10:34 12.11 12.17 12.10 12.15 271.9K
10:35 12.15 12.15 12.10 12.11 99.9K
10:36 12.12 12.14 12.10 12.10 95.3K
10:37 12.10 12.13 12.09 12.13 104.6K
10:38 12.11 12.12 12.08 12.09 71.7K
10:39 12.09 12.10 12.08 12.08 70.7K
10:40 12.11 12.11 12.07 12.08 138.4K
10:41 12.08 12.09 12.06 12.09 120.5K
10:42 12.09 12.09 12.02 12.03 161.7K
10:43 12.03 12.07 12.00 12.07 287.8K
10:44 12.07 12.07 12.04 12.05 96.6K
10:45 12.05 12.05 12.01 12.02 58.7K
10:46 12.02 12.02 11.98 11.99 187.5K
10:47 11.99 11.99 11.95 11.97 137.1K
10:48 11.97 11.98 11.94 11.96 256.7K
10:49 11.98 11.99 11.95 11.95 118.1K
10:50 11.96 11.97 11.95 11.97 175.8K
10:51 11.95 11.99 11.95 11.96 208.8K
10:52 11.95 11.96 11.92 11.96 122.4K
10:53 11.96 11.96 11.90 11.91 225.3K
10:54 11.91 11.95 11.90 11.95 119.2K
10:55 11.95 11.99 11.95 11.96 111.1K
10:56 11.96 11.96 11.92 11.95 111.4K
10:57 11.94 12.00 11.94 12.00 131.3K
10:58 12.01 12.02 11.98 11.99 206.0K
10:59 12.00 12.00 11.97 11.99 113.3K
11:00 12.01 12.01 11.97 11.97 130.5K
11:01 11.97 12.06 11.97 12.05 161.6K
11:02 12.05 12.09 12.03 12.09 138.0K
11:03 12.06 12.06 12.02 12.03 122.7K
11:04 12.03 12.05 12.01 12.05 114.5K
11:05 12.05 12.06 12.01 12.01 78.3K
11:06 12.03 12.05 12.01 12.02 109.3K
11:07 11.99 12.00 11.96 11.96 125.7K
11:08 11.94 11.95 11.91 11.91 211.2K
11:09 11.91 11.93 11.89 11.90 137.5K
11:10 11.91 11.92 11.88 11.92 118.2K
11:11 11.92 11.94 11.91 11.92 62.5K
11:12 11.92 11.92 11.88 11.91 104.3K
11:13 11.90 11.91 11.89 11.89 42.9K
11:14 11.89 11.92 11.89 11.91 98.6K
11:15 11.92 11.93 11.89 11.90 53.0K
11:16 11.90 11.94 11.89 11.93 129.3K
11:17 11.94 11.96 11.93 11.96 88.9K
11:18 11.97 11.98 11.95 11.95 96.1K
11:19 11.97 11.98 11.96 11.96 52.2K
11:20 11.97 11.97 11.92 11.93 87.8K
11:21 11.92 11.96 11.92 11.96 59.6K
11:22 11.96 11.99 11.96 11.97 77.9K
11:23 11.97 11.99 11.94 11.94 47.6K
11:24 11.95 12.01 11.95 11.99 149.5K
11:25 12.01 12.01 11.94 11.97 87.0K
11:26 11.98 11.98 11.95 11.96 44.3K
11:27 11.95 11.96 11.92 11.94 32.5K
11:28 11.93 11.95 11.93 11.94 43.8K
11:29 11.94 11.94 11.90 11.91 56.5K
11:30 11.91 11.94 11.89 11.94 132.3K
11:31 11.95 11.97 11.95 11.96 170.3K
11:32 11.95 11.95 11.90 11.94 161.6K
11:33 11.93 11.93 11.90 11.92 85.6K
11:34 11.92 11.97 11.92 11.96 134.4K
11:35 11.96 11.98 11.95 11.98 203.6K
11:36 11.98 12.02 11.96 12.02 166.8K
11:37 12.03 12.03 12.01 12.02 131.9K
11:38 12.04 12.13 12.04 12.11 391.7K
11:39 12.12 12.13 12.09 12.13 262.0K
11:40 12.12 12.13 12.09 12.12 139.7K
11:41 12.11 12.22 12.11 12.20 296.8K
11:42 12.21 12.21 12.14 12.18 194.4K
11:43 12.18 12.18 12.13 12.18 140.5K
11:44 12.16 12.16 12.12 12.12 159.8K
11:45 12.13 12.13 12.06 12.09 156.6K
11:46 12.10 12.10 12.06 12.07 91.4K
11:47 12.07 12.09 12.04 12.05 131.0K
11:48 12.05 12.05 12.02 12.04 71.2K
11:49 12.04 12.07 12.02 12.05 87.7K
11:50 12.04 12.04 12.03 12.04 61.3K
11:51 12.04 12.04 12.02 12.03 119.0K
11:52 12.05 12.05 12.00 12.01 98.9K
11:53 12.01 12.03 11.96 11.99 179.6K
11:54 12.01 12.05 12.00 12.03 80.3K
11:55 12.03 12.03 12.01 12.02 51.9K
11:56 12.02 12.02 11.98 11.98 84.9K
11:57 11.99 12.00 11.98 12.00 60.1K
11:58 12.00 12.00 11.99 11.99 57.3K
11:59 12.00 12.00 11.98 11.99 111.3K
12:00 11.99 12.02 11.96 11.98 61.3K
12:01 11.98 11.98 11.95 11.95 56.1K
12:02 11.96 11.97 11.95 11.96 32.2K
12:03 11.94 11.97 11.93 11.97 94.3K
12:04 11.97 11.99 11.97 11.99 44.2K
12:05 11.99 11.99 11.96 11.97 41.3K
12:06 11.97 12.00 11.95 12.00 80.2K
12:07 12.00 12.04 11.99 12.04 64.1K
12:08 12.05 12.05 12.03 12.03 49.2K
12:09 12.03 12.03 11.99 12.01 44.9K
12:10 12.01 12.03 12.00 12.00 27.5K
12:11 12.01 12.02 12.00 12.02 60.3K
12:12 12.02 12.02 11.98 12.00 54.4K
12:13 12.00 12.01 12.00 12.00 38.8K
12:14 11.98 12.00 11.98 11.99 31.0K
12:15 11.98 12.01 11.98 11.99 63.9K
12:16 11.99 12.01 11.99 12.01 69.1K
12:17 12.00 12.00 11.99 12.00 23.4K
12:18 11.99 11.99 11.95 11.97 87.2K
12:19 11.98 11.98 11.96 11.97 38.8K
12:20 11.98 11.99 11.96 11.96 53.8K
12:21 11.97 11.98 11.97 11.97 19.6K
12:22 11.97 11.98 11.96 11.97 43.3K
12:23 11.95 11.97 11.94 11.95 84.5K
12:24 11.95 11.95 11.92 11.94 60.8K
12:25 11.94 11.94 11.92 11.93 49.5K
12:26 11.92 11.93 11.92 11.93 66.3K
12:27 11.93 11.94 11.92 11.93 42.0K
12:28 11.93 11.93 11.91 11.92 43.2K
12:29 11.92 11.92 11.91 11.92 23.3K
12:30 11.93 11.96 11.92 11.95 49.1K
12:31 11.95 11.96 11.95 11.95 38.6K
12:32 11.96 11.97 11.95 11.96 70.6K
12:33 11.95 11.95 11.93 11.95 41.4K
12:34 11.95 11.95 11.92 11.93 58.7K
12:35 11.93 11.93 11.91 11.91 21.3K
12:36 11.92 11.94 11.90 11.93 50.0K
12:37 11.93 11.95 11.92 11.93 45.4K
12:38 11.92 11.93 11.91 11.92 39.6K
12:39 11.92 11.94 11.92 11.92 34.0K
12:40 11.93 11.93 11.91 11.92 16.5K
12:41 11.91 11.92 11.90 11.91 58.3K
12:42 11.91 11.91 11.87 11.87 184.6K
12:43 11.88 11.88 11.87 11.88 107.1K
12:44 11.87 11.89 11.86 11.88 90.8K
12:45 11.88 11.88 11.84 11.85 99.3K
12:46 11.86 11.86 11.84 11.84 68.5K
12:47 11.84 11.86 11.83 11.86 63.5K
12:48 11.86 11.86 11.84 11.85 41.0K
12:49 11.84 11.85 11.84 11.85 37.5K
12:50 11.84 11.89 11.84 11.88 89.3K
12:51 11.88 11.89 11.87 11.89 37.0K
12:52 11.89 11.91 11.88 11.91 65.4K
12:53 11.91 11.94 11.91 11.94 58.0K
12:54 11.93 11.93 11.90 11.91 51.9K
12:55 11.92 11.92 11.91 11.91 30.7K
12:56 11.92 11.92 11.90 11.91 30.5K
12:57 11.91 11.91 11.89 11.90 25.0K
12:58 11.89 11.89 11.88 11.89 57.2K
12:59 11.88 11.90 11.87 11.88 54.6K
13:00 11.89 11.90 11.88 11.90 29.1K
13:01 11.89 11.93 11.89 11.93 32.4K
13:02 11.93 11.94 11.90 11.91 49.8K
13:03 11.91 11.91 11.88 11.89 36.5K
13:04 11.88 11.90 11.88 11.89 31.2K
13:05 11.88 11.89 11.86 11.87 41.2K
13:06 11.87 11.90 11.87 11.89 42.2K
13:07 11.89 11.89 11.88 11.89 16.0K
13:08 11.89 11.89 11.87 11.88 34.3K
13:09 11.88 11.89 11.87 11.88 17.9K
13:10 11.89 11.89 11.85 11.85 71.9K
13:11 11.85 11.88 11.85 11.87 57.0K
13:12 11.87 11.87 11.85 11.85 22.8K
13:13 11.86 11.86 11.83 11.84 73.1K
13:14 11.84 11.87 11.84 11.87 37.5K
13:15 11.86 11.86 11.85 11.85 25.0K
13:16 11.85 11.89 11.85 11.88 24.7K
13:17 11.88 11.89 11.87 11.87 25.9K
13:18 11.87 11.87 11.85 11.86 35.5K
13:19 11.86 11.87 11.86 11.87 21.2K
13:20 11.87 11.88 11.87 11.88 36.5K
13:21 11.87 11.90 11.87 11.89 20.0K
13:22 11.89 11.89 11.87 11.87 16.5K
13:23 11.87 11.87 11.85 11.86 33.0K
13:24 11.86 11.87 11.85 11.86 28.0K
13:25 11.86 11.88 11.85 11.88 53.9K
13:26 11.87 11.89 11.87 11.88 38.1K
13:27 11.88 11.88 11.87 11.88 26.8K
13:28 11.87 11.90 11.87 11.90 59.5K
13:29 11.89 11.91 11.89 11.90 88.2K
13:30 11.90 11.91 11.89 11.90 33.7K
13:31 11.90 11.90 11.87 11.89 64.1K
13:32 11.89 11.89 11.87 11.88 54.9K
13:33 11.88 11.88 11.86 11.88 30.5K
13:34 11.89 11.91 11.88 11.91 31.6K
13:35 11.91 11.91 11.89 11.89 46.0K
13:36 11.90 11.94 11.90 11.93 78.1K
13:37 11.93 11.94 11.93 11.94 72.1K
13:38 11.93 11.93 11.91 11.92 63.9K
13:39 11.93 11.94 11.92 11.93 28.9K
13:40 11.93 11.93 11.92 11.93 20.2K
13:41 11.94 11.96 11.93 11.94 72.7K
13:42 11.94 11.95 11.92 11.93 74.0K
13:43 11.92 11.95 11.92 11.93 82.1K
13:44 11.94 11.94 11.92 11.92 48.2K
13:45 11.93 11.94 11.93 11.93 31.8K
13:46 11.93 11.99 11.93 11.99 84.2K
13:47 11.99 11.99 11.97 11.97 60.8K
13:48 11.96 11.98 11.94 11.98 176.6K
13:49 11.97 11.98 11.96 11.97 44.7K
13:50 11.98 11.99 11.97 11.99 40.3K
13:51 12.00 12.02 12.00 12.02 105.8K
13:52 12.00 12.02 12.00 12.01 72.8K
13:53 12.01 12.02 11.97 11.98 73.7K
13:54 11.98 11.99 11.97 11.98 47.6K
13:55 11.98 12.00 11.98 12.00 29.7K
13:56 12.00 12.03 12.00 12.02 63.9K
13:57 12.02 12.03 12.02 12.02 43.8K
13:58 12.02 12.03 12.01 12.02 61.7K
13:59 12.01 12.06 12.01 12.06 110.0K
14:00 12.06 12.08 12.05 12.07 79.5K
14:01 12.07 12.11 12.07 12.07 175.1K
14:02 12.07 12.09 12.04 12.05 91.3K
14:03 12.04 12.08 12.04 12.06 86.7K
14:04 12.06 12.08 12.03 12.04 129.0K
14:05 12.05 12.06 12.03 12.04 123.8K
14:06 12.04 12.05 12.01 12.01 56.3K
14:07 12.00 12.00 11.95 11.96 73.9K
14:08 11.96 11.99 11.95 11.98 92.0K
14:09 11.97 12.02 11.97 12.02 35.6K
14:10 12.02 12.02 11.98 11.99 51.7K
14:11 11.99 12.01 11.98 11.99 63.9K
14:12 11.99 11.99 11.98 11.99 38.6K
14:13 11.99 12.00 11.99 12.00 25.4K
14:14 12.00 12.01 11.99 11.99 57.0K
14:15 11.99 12.00 11.98 12.00 33.5K
14:16 12.00 12.01 11.99 11.99 71.1K
14:17 11.98 12.00 11.98 12.00 29.7K
14:18 11.99 11.99 11.95 11.96 63.1K
14:19 11.96 11.98 11.95 11.98 21.8K
14:20 11.97 11.98 11.95 11.95 25.2K
14:21 11.95 11.98 11.95 11.96 60.0K
14:22 11.97 11.97 11.94 11.96 51.6K
14:23 11.95 11.97 11.94 11.95 33.4K
14:24 11.96 11.98 11.96 11.98 37.8K
14:25 11.98 11.98 11.95 11.96 41.6K
14:26 11.95 11.97 11.95 11.96 40.9K
14:27 11.97 11.97 11.95 11.97 19.0K
14:28 11.96 11.98 11.94 11.94 23.9K
14:29 11.96 11.97 11.94 11.96 50.1K
14:30 11.95 11.96 11.93 11.93 49.9K
14:31 11.95 11.95 11.94 11.95 53.9K
14:32 11.94 11.94 11.91 11.91 41.8K
14:33 11.91 11.93 11.91 11.92 28.0K
14:34 11.93 11.94 11.92 11.93 39.6K
14:35 11.93 11.95 11.92 11.92 72.4K
14:36 11.91 11.93 11.91 11.92 49.4K
14:37 11.93 11.93 11.91 11.91 22.8K
14:38 11.92 11.93 11.91 11.92 57.2K
14:39 11.92 11.93 11.91 11.92 45.1K
14:40 11.93 11.94 11.92 11.94 12.4K
14:41 11.95 11.96 11.94 11.95 28.7K
14:42 11.94 11.96 11.94 11.95 42.1K
14:43 11.95 11.96 11.93 11.95 40.4K
14:44 11.95 11.95 11.94 11.95 24.0K
14:45 11.95 11.96 11.93 11.96 58.4K
14:46 11.96 11.96 11.94 11.95 25.0K
14:47 11.95 11.95 11.92 11.93 30.7K
14:48 11.93 11.93 11.91 11.92 44.0K
14:49 11.92 11.93 11.92 11.92 19.1K
14:50 11.92 11.93 11.92 11.92 40.1K
14:51 11.92 11.92 11.91 11.92 45.7K
14:52 11.92 11.94 11.92 11.92 83.6K
14:53 11.93 11.94 11.92 11.94 30.8K
14:54 11.94 11.94 11.92 11.93 28.3K
14:55 11.93 11.95 11.92 11.93 63.2K
14:56 11.93 11.93 11.92 11.92 31.8K
14:57 11.93 11.94 11.93 11.93 23.0K
14:58 11.93 11.95 11.92 11.93 38.4K
14:59 11.93 11.93 11.92 11.93 38.3K
15:00 11.93 11.93 11.91 11.92 42.7K
15:01 11.92 11.93 11.92 11.93 18.4K
15:02 11.93 11.94 11.92 11.93 21.2K
15:03 11.93 11.95 11.92 11.94 37.1K
15:04 11.94 11.94 11.92 11.93 42.4K
15:05 11.93 11.94 11.92 11.92 33.9K
15:06 11.94 11.94 11.92 11.93 35.3K
15:07 11.93 11.94 11.92 11.93 29.5K
15:08 11.93 11.94 11.93 11.94 19.0K
15:09 11.94 11.94 11.92 11.93 38.0K
15:10 11.93 11.94 11.91 11.94 50.1K
15:11 11.94 11.96 11.93 11.95 40.2K
15:12 11.96 11.96 11.93 11.94 32.5K
15:13 11.95 11.95 11.93 11.94 80.2K
15:14 11.94 11.95 11.93 11.94 43.4K
15:15 11.94 11.94 11.93 11.94 36.2K
15:16 11.94 11.95 11.93 11.94 35.8K
15:17 11.94 11.94 11.93 11.94 18.6K
15:18 11.94 11.94 11.92 11.92 50.2K
15:19 11.95 11.95 11.93 11.93 61.0K
15:20 11.92 11.92 11.90 11.92 76.9K
15:21 11.92 11.96 11.91 11.96 103.9K
15:22 11.96 11.99 11.96 11.99 103.2K
15:23 11.99 11.99 11.98 11.99 58.5K
15:24 11.98 12.00 11.98 11.98 63.0K
15:25 12.00 12.02 11.99 12.02 181.8K
15:26 12.02 12.05 12.02 12.03 121.0K
15:27 12.03 12.04 12.01 12.01 64.8K
15:28 12.01 12.02 12.00 12.01 59.3K
15:29 12.01 12.01 11.99 11.99 48.0K
15:30 12.01 12.01 11.98 11.98 66.8K
15:31 11.96 11.97 11.94 11.96 68.3K
15:32 11.97 11.98 11.96 11.97 64.7K
15:33 11.97 11.99 11.97 11.98 67.5K
15:34 11.97 11.98 11.96 11.97 41.3K
15:35 11.96 11.97 11.96 11.96 55.0K
15:36 11.97 12.02 11.96 12.02 68.4K
15:37 12.03 12.03 12.01 12.02 84.1K
15:38 12.02 12.04 12.02 12.03 82.2K
15:39 12.03 12.05 12.03 12.04 124.2K
15:40 12.04 12.05 12.02 12.05 66.8K
15:41 12.05 12.06 12.04 12.06 123.2K
15:42 12.06 12.08 12.05 12.08 93.2K
15:43 12.08 12.08 12.06 12.06 80.8K
15:44 12.06 12.06 12.05 12.06 47.6K
15:45 12.07 12.12 12.07 12.12 190.6K
15:46 12.14 12.18 12.14 12.18 221.5K
15:47 12.18 12.22 12.18 12.21 529.6K
15:48 12.22 12.24 12.19 12.19 329.1K
15:49 12.19 12.19 12.17 12.19 89.1K
15:50 12.18 12.18 12.15 12.18 164.7K
15:51 12.18 12.20 12.16 12.17 143.3K
15:52 12.17 12.17 12.14 12.15 239.6K
15:53 12.17 12.20 12.17 12.19 176.5K
15:54 12.19 12.20 12.18 12.19 149.2K
15:55 12.19 12.19 12.16 12.16 200.8K
15:56 12.17 12.17 12.15 12.17 261.5K
15:57 12.17 12.19 12.16 12.19 225.5K
15:58 12.19 12.20 12.16 12.17 419.9K
15:59 12.16 12.16 12.14 12.16 2,503.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし