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 11.99 12.21 11.99 12.16 2,132.0K
09:31 12.16 12.19 12.02 12.06 285.1K
09:32 12.05 12.13 11.92 12.08 405.9K
09:33 12.05 12.12 12.00 12.06 246.4K
09:34 12.08 12.08 12.01 12.03 97.2K
09:35 12.03 12.08 12.00 12.05 234.6K
09:36 12.02 12.04 11.93 11.94 256.3K
09:37 11.91 11.96 11.90 11.95 151.0K
09:38 11.95 11.96 11.90 11.91 218.8K
09:39 11.92 11.95 11.90 11.91 206.0K
09:40 11.91 11.93 11.87 11.92 171.7K
09:41 11.92 11.95 11.92 11.92 150.3K
09:42 11.90 11.94 11.90 11.93 162.3K
09:43 11.94 11.94 11.86 11.86 202.8K
09:44 11.86 11.87 11.84 11.84 167.6K
09:45 11.85 11.88 11.80 11.86 316.9K
09:46 11.87 11.88 11.85 11.87 155.6K
09:47 11.87 11.87 11.85 11.85 90.8K
09:48 11.88 11.89 11.86 11.86 108.3K
09:49 11.84 11.85 11.82 11.83 279.1K
09:50 11.84 11.84 11.82 11.83 208.7K
09:51 11.83 11.84 11.79 11.84 180.0K
09:52 11.86 11.87 11.84 11.84 630.2K
09:53 11.84 11.84 11.81 11.83 126.3K
09:54 11.82 11.83 11.80 11.81 81.3K
09:55 11.81 11.81 11.79 11.80 172.5K
09:56 11.80 11.84 11.80 11.83 99.0K
09:57 11.82 11.85 11.82 11.85 128.0K
09:58 11.85 11.87 11.83 11.84 177.0K
09:59 11.84 11.84 11.82 11.84 60.4K
10:00 11.84 11.95 11.84 11.95 247.7K
10:01 11.95 11.97 11.93 11.93 236.3K
10:02 11.94 11.97 11.94 11.94 158.2K
10:03 11.90 11.92 11.89 11.91 131.8K
10:04 11.91 11.91 11.88 11.91 192.0K
10:05 11.91 11.92 11.88 11.88 116.4K
10:06 11.88 11.89 11.86 11.88 170.4K
10:07 11.89 11.91 11.86 11.87 142.8K
10:08 11.87 11.89 11.86 11.88 53.4K
10:09 11.88 11.89 11.87 11.88 76.6K
10:10 11.89 11.91 11.88 11.91 77.6K
10:11 11.91 11.92 11.90 11.91 85.6K
10:12 11.90 11.95 11.90 11.93 103.9K
10:13 11.94 11.94 11.92 11.92 98.7K
10:14 11.91 11.91 11.88 11.90 98.5K
10:15 11.91 11.94 11.89 11.94 56.1K
10:16 11.92 11.94 11.92 11.93 65.7K
10:17 11.92 11.93 11.90 11.90 60.6K
10:18 11.90 11.91 11.89 11.91 101.2K
10:19 11.91 11.92 11.89 11.90 81.6K
10:20 11.90 11.90 11.89 11.89 27.6K
10:21 11.90 11.93 11.90 11.93 111.3K
10:22 11.94 11.94 11.91 11.91 116.7K
10:23 11.91 11.92 11.91 11.92 136.1K
10:24 11.92 11.94 11.91 11.92 58.9K
10:25 11.92 11.92 11.90 11.91 54.8K
10:26 11.92 11.92 11.90 11.90 81.7K
10:27 11.90 11.92 11.90 11.91 96.5K
10:28 11.91 11.91 11.90 11.91 32.6K
10:29 11.89 11.90 11.88 11.88 73.1K
10:30 11.88 11.91 11.88 11.91 53.1K
10:31 11.93 11.95 11.92 11.94 158.8K
10:32 11.93 11.96 11.92 11.94 63.8K
10:33 11.94 11.96 11.93 11.95 79.8K
10:34 11.95 11.95 11.92 11.94 61.0K
10:35 11.94 11.94 11.89 11.91 100.9K
10:36 11.90 11.97 11.90 11.96 104.5K
10:37 11.94 11.96 11.93 11.95 69.4K
10:38 11.96 12.01 11.95 11.99 348.8K
10:39 12.01 12.04 12.01 12.02 242.3K
10:40 11.98 11.98 11.95 11.97 108.9K
10:41 11.98 12.01 11.98 11.98 113.5K
10:42 11.97 11.97 11.93 11.96 73.3K
10:43 11.95 11.98 11.94 11.98 80.5K
10:44 11.97 11.97 11.94 11.95 31.7K
10:45 11.93 11.96 11.93 11.93 74.3K
10:46 11.93 11.98 11.93 11.97 59.8K
10:47 11.97 11.99 11.95 11.96 28.6K
10:48 11.95 11.95 11.91 11.92 74.4K
10:49 11.91 11.92 11.90 11.91 49.2K
10:50 11.91 11.96 11.90 11.96 144.8K
10:51 11.97 11.97 11.92 11.92 81.6K
10:52 11.91 11.92 11.90 11.92 44.9K
10:53 11.93 11.93 11.90 11.90 112.2K
10:54 11.90 11.91 11.89 11.90 44.1K
10:55 11.90 11.93 11.90 11.92 73.3K
10:56 11.92 11.93 11.88 11.88 84.6K
10:57 11.88 11.91 11.88 11.90 87.7K
10:58 11.91 11.93 11.89 11.91 62.5K
10:59 11.91 11.91 11.90 11.90 22.8K
11:00 11.89 11.92 11.89 11.90 53.0K
11:01 11.90 11.91 11.88 11.90 66.1K
11:02 11.90 11.92 11.88 11.91 57.4K
11:03 11.90 11.90 11.88 11.90 31.8K
11:04 11.90 11.90 11.87 11.87 64.0K
11:05 11.88 11.89 11.87 11.89 28.4K
11:06 11.88 11.89 11.87 11.87 33.2K
11:07 11.88 11.90 11.88 11.90 34.4K
11:08 11.90 11.91 11.89 11.90 47.1K
11:09 11.90 11.91 11.89 11.90 24.1K
11:10 11.90 11.92 11.90 11.91 33.6K
11:11 11.92 11.94 11.91 11.94 87.9K
11:12 11.93 11.94 11.92 11.94 39.3K
11:13 11.92 11.94 11.90 11.91 39.4K
11:14 11.92 11.92 11.90 11.92 32.0K
11:15 11.91 11.91 11.87 11.87 122.9K
11:16 11.88 11.88 11.81 11.83 208.8K
11:17 11.83 11.86 11.83 11.85 47.9K
11:18 11.85 11.85 11.81 11.83 116.3K
11:19 11.83 11.85 11.83 11.85 47.9K
11:20 11.85 11.86 11.84 11.84 32.8K
11:21 11.85 11.85 11.84 11.85 21.3K
11:22 11.84 11.85 11.84 11.85 25.2K
11:23 11.84 11.86 11.83 11.85 30.7K
11:24 11.85 11.86 11.84 11.85 21.2K
11:25 11.85 11.85 11.83 11.83 33.6K
11:26 11.84 11.84 11.82 11.82 71.9K
11:27 11.83 11.83 11.82 11.82 22.4K
11:28 11.83 11.83 11.81 11.82 129.0K
11:29 11.81 11.82 11.80 11.81 48.8K
11:30 11.81 11.82 11.81 11.82 43.3K
11:31 11.82 11.82 11.80 11.81 53.0K
11:32 11.81 11.81 11.79 11.79 228.1K
11:33 11.79 11.80 11.77 11.77 193.2K
11:34 11.77 11.77 11.75 11.76 56.1K
11:35 11.76 11.78 11.75 11.78 53.9K
11:36 11.78 11.84 11.78 11.84 111.0K
11:37 11.83 11.83 11.79 11.79 59.4K
11:38 11.80 11.81 11.79 11.80 47.3K
11:39 11.79 11.79 11.77 11.79 41.1K
11:40 11.78 11.81 11.78 11.80 30.8K
11:41 11.82 11.82 11.80 11.80 37.7K
11:42 11.80 11.83 11.80 11.82 30.4K
11:43 11.81 11.82 11.81 11.81 43.4K
11:44 11.81 11.82 11.79 11.82 64.2K
11:45 11.81 11.83 11.79 11.79 67.8K
11:46 11.79 11.81 11.79 11.81 23.6K
11:47 11.79 11.80 11.79 11.80 25.0K
11:48 11.80 11.80 11.79 11.79 58.9K
11:49 11.80 11.83 11.79 11.82 42.9K
11:50 11.83 11.83 11.81 11.81 13.8K
11:51 11.81 11.83 11.81 11.83 45.4K
11:52 11.84 11.86 11.83 11.86 99.6K
11:53 11.86 11.86 11.84 11.86 37.4K
11:54 11.85 11.86 11.81 11.81 92.9K
11:55 11.82 11.83 11.80 11.81 43.1K
11:56 11.80 11.82 11.80 11.82 24.6K
11:57 11.81 11.82 11.81 11.82 7.2K
11:58 11.82 11.83 11.81 11.83 20.7K
11:59 11.83 11.83 11.81 11.82 27.7K
12:00 11.83 11.86 11.82 11.85 32.5K
12:01 11.85 11.85 11.84 11.85 53.9K
12:02 11.85 11.85 11.83 11.84 23.7K
12:03 11.83 11.84 11.83 11.84 16.8K
12:04 11.84 11.86 11.84 11.84 65.9K
12:05 11.84 11.85 11.84 11.84 19.9K
12:06 11.85 11.87 11.84 11.87 45.2K
12:07 11.87 11.88 11.85 11.86 69.8K
12:08 11.86 11.86 11.85 11.86 14.3K
12:09 11.84 11.86 11.82 11.83 81.2K
12:10 11.84 11.85 11.83 11.84 38.1K
12:11 11.84 11.85 11.83 11.84 10.4K
12:12 11.84 11.85 11.83 11.84 35.2K
12:13 11.84 11.84 11.81 11.83 38.7K
12:14 11.83 11.83 11.81 11.82 21.5K
12:15 11.82 11.82 11.81 11.81 22.0K
12:16 11.82 11.82 11.79 11.81 86.5K
12:17 11.81 11.81 11.80 11.80 13.2K
12:18 11.81 11.81 11.78 11.78 20.4K
12:19 11.79 11.79 11.78 11.79 21.2K
12:20 11.79 11.79 11.77 11.78 53.7K
12:21 11.78 11.78 11.76 11.77 94.8K
12:22 11.78 11.78 11.77 11.77 75.0K
12:23 11.78 11.78 11.76 11.77 136.9K
12:24 11.76 11.76 11.75 11.76 58.6K
12:25 11.75 11.76 11.75 11.76 30.2K
12:26 11.76 11.77 11.75 11.76 264.4K
12:27 11.76 11.76 11.74 11.76 94.4K
12:28 11.76 11.78 11.76 11.78 38.3K
12:29 11.77 11.79 11.77 11.79 35.2K
12:30 11.79 11.80 11.78 11.79 58.5K
12:31 11.78 11.78 11.77 11.78 10.5K
12:32 11.78 11.78 11.77 11.77 55.1K
12:33 11.75 11.78 11.75 11.76 52.1K
12:34 11.77 11.77 11.76 11.77 16.1K
12:35 11.77 11.77 11.75 11.76 45.9K
12:36 11.76 11.76 11.74 11.75 96.6K
12:37 11.75 11.76 11.74 11.75 30.8K
12:38 11.75 11.75 11.74 11.75 56.6K
12:39 11.74 11.75 11.74 11.75 33.0K
12:40 11.75 11.75 11.72 11.72 50.5K
12:41 11.72 11.73 11.70 11.70 66.5K
12:42 11.71 11.72 11.70 11.72 69.8K
12:43 11.72 11.72 11.70 11.71 17.5K
12:44 11.72 11.72 11.69 11.69 120.0K
12:45 11.69 11.70 11.67 11.68 64.7K
12:46 11.68 11.69 11.68 11.69 35.8K
12:47 11.69 11.70 11.67 11.67 50.0K
12:48 11.67 11.68 11.67 11.68 59.8K
12:49 11.68 11.68 11.65 11.66 98.3K
12:50 11.66 11.67 11.65 11.67 28.8K
12:51 11.67 11.67 11.66 11.66 42.6K
12:52 11.65 11.66 11.65 11.66 54.6K
12:53 11.65 11.65 11.64 11.64 52.0K
12:54 11.64 11.65 11.64 11.64 23.5K
12:55 11.63 11.64 11.62 11.63 59.8K
12:56 11.63 11.63 11.61 11.61 48.4K
12:57 11.61 11.61 11.60 11.61 92.7K
12:58 11.61 11.61 11.60 11.60 106.2K
12:59 11.60 11.61 11.59 11.60 106.5K
13:00 11.61 11.61 11.59 11.59 40.8K
13:01 11.61 11.67 11.60 11.65 377.7K
13:02 11.64 11.64 11.59 11.62 158.8K
13:03 11.62 11.67 11.61 11.66 129.6K
13:04 11.68 11.72 11.68 11.68 248.3K
13:05 11.67 11.67 11.62 11.62 168.1K
13:06 11.62 11.63 11.60 11.63 146.1K
13:07 11.63 11.65 11.62 11.65 52.4K
13:08 11.64 11.65 11.63 11.64 43.4K
13:09 11.64 11.64 11.62 11.63 58.9K
13:10 11.63 11.63 11.61 11.62 59.4K
13:11 11.62 11.63 11.59 11.60 62.7K
13:12 11.60 11.63 11.60 11.60 50.5K
13:13 11.60 11.61 11.59 11.59 42.6K
13:14 11.59 11.61 11.59 11.61 27.6K
13:15 11.61 11.62 11.60 11.61 26.4K
13:16 11.61 11.61 11.60 11.60 32.1K
13:17 11.59 11.61 11.59 11.61 70.5K
13:18 11.61 11.61 11.59 11.60 30.7K
13:19 11.60 11.60 11.58 11.58 107.0K
13:20 11.58 11.58 11.56 11.56 89.1K
13:21 11.57 11.57 11.55 11.56 60.2K
13:22 11.55 11.56 11.54 11.56 84.7K
13:23 11.56 11.56 11.54 11.55 72.1K
13:24 11.54 11.57 11.54 11.56 39.6K
13:25 11.55 11.55 11.53 11.54 41.7K
13:26 11.54 11.55 11.52 11.52 43.2K
13:27 11.53 11.54 11.52 11.53 27.3K
13:28 11.52 11.53 11.52 11.52 22.3K
13:29 11.52 11.53 11.51 11.51 49.6K
13:30 11.51 11.52 11.49 11.51 527.9K
13:31 11.52 11.53 11.51 11.52 89.5K
13:32 11.52 11.53 11.52 11.53 30.4K
13:33 11.53 11.56 11.53 11.55 97.2K
13:34 11.56 11.59 11.56 11.58 71.2K
13:35 11.59 11.61 11.58 11.61 99.2K
13:36 11.62 11.64 11.62 11.63 78.6K
13:37 11.64 11.64 11.63 11.64 28.1K
13:38 11.64 11.65 11.61 11.61 75.7K
13:39 11.63 11.63 11.62 11.62 55.5K
13:40 11.63 11.64 11.62 11.64 25.8K
13:41 11.65 11.67 11.64 11.67 65.4K
13:42 11.67 11.68 11.67 11.68 32.0K
13:43 11.67 11.68 11.66 11.68 28.3K
13:44 11.66 11.68 11.65 11.66 47.1K
13:45 11.66 11.66 11.65 11.66 29.5K
13:46 11.66 11.66 11.61 11.63 210.7K
13:47 11.63 11.63 11.58 11.58 34.0K
13:48 11.59 11.59 11.56 11.57 41.2K
13:49 11.56 11.57 11.54 11.55 34.0K
13:50 11.55 11.55 11.54 11.54 46.2K
13:51 11.55 11.55 11.51 11.52 55.5K
13:52 11.52 11.54 11.52 11.53 49.8K
13:53 11.53 11.56 11.53 11.56 45.0K
13:54 11.53 11.55 11.53 11.55 56.8K
13:55 11.54 11.56 11.54 11.54 56.5K
13:56 11.53 11.55 11.53 11.55 43.8K
13:57 11.54 11.55 11.54 11.54 9.6K
13:58 11.54 11.55 11.54 11.54 75.8K
13:59 11.55 11.55 11.53 11.53 25.9K
14:00 11.52 11.54 11.51 11.54 63.9K
14:01 11.53 11.54 11.52 11.53 33.0K
14:02 11.54 11.55 11.52 11.55 31.7K
14:03 11.55 11.55 11.52 11.53 56.2K
14:04 11.52 11.54 11.52 11.53 28.0K
14:05 11.53 11.55 11.53 11.55 38.5K
14:06 11.55 11.56 11.53 11.53 69.6K
14:07 11.54 11.55 11.54 11.55 45.6K
14:08 11.55 11.55 11.53 11.55 26.6K
14:09 11.53 11.54 11.53 11.53 18.6K
14:10 11.54 11.55 11.53 11.54 33.1K
14:11 11.54 11.54 11.54 11.54 26.3K
14:12 11.53 11.54 11.51 11.52 39.6K
14:13 11.52 11.54 11.51 11.53 25.2K
14:14 11.53 11.53 11.52 11.53 9.6K
14:15 11.52 11.52 11.50 11.50 107.1K
14:16 11.50 11.51 11.48 11.50 90.1K
14:17 11.49 11.51 11.48 11.51 43.0K
14:18 11.50 11.51 11.50 11.51 15.3K
14:19 11.49 11.49 11.48 11.48 45.2K
14:20 11.49 11.50 11.48 11.50 24.7K
14:21 11.49 11.50 11.49 11.50 19.7K
14:22 11.50 11.50 11.49 11.49 8.1K
14:23 11.49 11.49 11.48 11.49 13.6K
14:24 11.48 11.48 11.47 11.47 76.8K
14:25 11.47 11.47 11.45 11.47 36.4K
14:26 11.47 11.48 11.46 11.47 35.4K
14:27 11.47 11.47 11.45 11.46 44.9K
14:28 11.46 11.46 11.44 11.45 63.3K
14:29 11.45 11.46 11.45 11.46 28.5K
14:30 11.46 11.48 11.45 11.48 92.9K
14:31 11.47 11.48 11.45 11.46 49.1K
14:32 11.47 11.47 11.45 11.46 18.0K
14:33 11.46 11.46 11.45 11.46 24.3K
14:34 11.46 11.47 11.45 11.46 35.2K
14:35 11.46 11.48 11.45 11.47 52.6K
14:36 11.47 11.48 11.46 11.46 77.8K
14:37 11.46 11.46 11.45 11.46 31.4K
14:38 11.46 11.47 11.45 11.47 38.3K
14:39 11.46 11.46 11.45 11.46 16.8K
14:40 11.46 11.46 11.44 11.44 60.5K
14:41 11.44 11.45 11.42 11.43 94.4K
14:42 11.42 11.43 11.42 11.42 94.8K
14:43 11.42 11.43 11.41 11.42 30.3K
14:44 11.42 11.42 11.38 11.39 238.3K
14:45 11.40 11.42 11.40 11.42 44.3K
14:46 11.42 11.43 11.41 11.43 44.6K
14:47 11.43 11.43 11.42 11.42 20.4K
14:48 11.42 11.42 11.41 11.42 40.2K
14:49 11.42 11.42 11.41 11.42 15.4K
14:50 11.41 11.42 11.41 11.41 19.6K
14:51 11.42 11.43 11.41 11.42 29.4K
14:52 11.42 11.43 11.42 11.43 18.9K
14:53 11.43 11.43 11.41 11.42 30.9K
14:54 11.43 11.43 11.42 11.43 25.2K
14:55 11.43 11.44 11.42 11.44 44.9K
14:56 11.44 11.45 11.43 11.44 33.3K
14:57 11.44 11.45 11.43 11.45 17.6K
14:58 11.46 11.48 11.46 11.48 90.0K
14:59 11.48 11.48 11.46 11.47 12.7K
15:00 11.46 11.47 11.45 11.46 44.4K
15:01 11.45 11.47 11.45 11.47 22.1K
15:02 11.46 11.49 11.46 11.49 57.7K
15:03 11.49 11.49 11.46 11.49 62.1K
15:04 11.48 11.48 11.47 11.47 80.4K
15:05 11.47 11.48 11.46 11.47 45.2K
15:06 11.47 11.47 11.46 11.47 31.1K
15:07 11.47 11.47 11.45 11.46 61.1K
15:08 11.46 11.47 11.45 11.46 54.4K
15:09 11.46 11.46 11.45 11.46 11.0K
15:10 11.45 11.45 11.43 11.45 51.6K
15:11 11.44 11.49 11.44 11.49 132.3K
15:12 11.49 11.50 11.49 11.49 83.0K
15:13 11.49 11.49 11.46 11.46 93.5K
15:14 11.46 11.48 11.46 11.47 34.3K
15:15 11.47 11.48 11.46 11.47 30.1K
15:16 11.48 11.48 11.47 11.48 25.1K
15:17 11.48 11.48 11.46 11.46 47.1K
15:18 11.47 11.48 11.46 11.47 38.8K
15:19 11.47 11.47 11.46 11.47 15.3K
15:20 11.46 11.47 11.46 11.47 12.3K
15:21 11.47 11.47 11.45 11.45 68.5K
15:22 11.46 11.49 11.46 11.49 81.4K
15:23 11.49 11.49 11.47 11.48 49.2K
15:24 11.48 11.49 11.48 11.49 42.4K
15:25 11.49 11.50 11.49 11.49 33.1K
15:26 11.49 11.50 11.48 11.48 19.3K
15:27 11.48 11.50 11.48 11.50 25.8K
15:28 11.49 11.50 11.48 11.49 368.3K
15:29 11.49 11.49 11.47 11.47 51.8K
15:30 11.47 11.48 11.47 11.48 28.2K
15:31 11.48 11.48 11.46 11.46 33.9K
15:32 11.47 11.49 11.47 11.49 41.6K
15:33 11.49 11.50 11.48 11.49 40.8K
15:34 11.49 11.50 11.48 11.50 25.4K
15:35 11.51 11.51 11.50 11.51 73.1K
15:36 11.51 11.52 11.49 11.52 49.5K
15:37 11.52 11.53 11.51 11.52 52.9K
15:38 11.51 11.54 11.51 11.52 120.3K
15:39 11.52 11.53 11.52 11.53 44.3K
15:40 11.53 11.53 11.51 11.52 38.6K
15:41 11.51 11.52 11.50 11.51 70.1K
15:42 11.52 11.52 11.50 11.51 47.6K
15:43 11.51 11.52 11.50 11.52 92.3K
15:44 11.52 11.53 11.52 11.53 24.2K
15:45 11.53 11.54 11.52 11.54 82.6K
15:46 11.54 11.54 11.53 11.53 60.2K
15:47 11.54 11.54 11.52 11.53 71.5K
15:48 11.52 11.53 11.52 11.53 68.9K
15:49 11.53 11.53 11.52 11.53 21.0K
15:50 11.52 11.52 11.50 11.52 126.8K
15:51 11.51 11.52 11.47 11.48 147.3K
15:52 11.47 11.48 11.46 11.47 117.0K
15:53 11.47 11.51 11.47 11.50 264.4K
15:54 11.50 11.51 11.48 11.51 134.8K
15:55 11.50 11.51 11.48 11.51 297.4K
15:56 11.50 11.51 11.50 11.50 143.8K
15:57 11.50 11.51 11.50 11.51 159.5K
15:58 11.51 11.51 11.48 11.50 283.7K
15:59 11.49 11.50 11.48 11.48 1,682.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし