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 11.48 11.54 11.46 11.48 2,104.6K
09:31 11.49 11.56 11.36 11.37 345.4K
09:32 11.40 11.45 11.28 11.33 388.7K
09:33 11.31 11.37 11.24 11.36 286.4K
09:34 11.37 11.41 11.35 11.38 206.8K
09:35 11.39 11.43 11.37 11.39 173.7K
09:36 11.36 11.37 11.33 11.35 149.8K
09:37 11.33 11.34 11.30 11.33 124.1K
09:38 11.35 11.37 11.34 11.37 126.5K
09:39 11.37 11.40 11.36 11.37 99.1K
09:40 11.37 11.40 11.36 11.38 102.8K
09:41 11.40 11.43 11.37 11.40 84.0K
09:42 11.40 11.43 11.39 11.39 105.1K
09:43 11.39 11.43 11.39 11.43 92.2K
09:44 11.43 11.44 11.41 11.43 111.8K
09:45 11.44 11.45 11.40 11.40 121.5K
09:46 11.40 11.43 11.38 11.41 97.5K
09:47 11.42 11.42 11.37 11.39 110.5K
09:48 11.40 11.42 11.36 11.38 35.5K
09:49 11.38 11.39 11.36 11.37 77.8K
09:50 11.38 11.39 11.35 11.36 40.7K
09:51 11.37 11.38 11.35 11.38 61.8K
09:52 11.36 11.40 11.36 11.39 41.5K
09:53 11.40 11.41 11.37 11.38 49.9K
09:54 11.38 11.39 11.34 11.35 63.0K
09:55 11.36 11.37 11.34 11.35 84.6K
09:56 11.35 11.36 11.34 11.36 37.8K
09:57 11.35 11.37 11.35 11.36 31.8K
09:58 11.36 11.36 11.33 11.33 45.0K
09:59 11.33 11.37 11.33 11.36 56.0K
10:00 11.35 11.36 11.34 11.36 34.0K
10:01 11.35 11.38 11.35 11.36 37.7K
10:02 11.36 11.39 11.36 11.38 96.7K
10:03 11.37 11.39 11.37 11.38 33.0K
10:04 11.38 11.42 11.38 11.39 83.4K
10:05 11.38 11.40 11.35 11.36 72.2K
10:06 11.36 11.39 11.34 11.37 77.1K
10:07 11.37 11.40 11.36 11.39 42.4K
10:08 11.39 11.40 11.36 11.37 25.7K
10:09 11.37 11.40 11.37 11.37 44.8K
10:10 11.38 11.38 11.35 11.36 26.3K
10:11 11.37 11.37 11.35 11.36 38.2K
10:12 11.36 11.38 11.35 11.37 37.9K
10:13 11.37 11.38 11.36 11.38 35.4K
10:14 11.38 11.39 11.36 11.37 27.4K
10:15 11.37 11.37 11.35 11.37 34.4K
10:16 11.36 11.38 11.35 11.36 25.8K
10:17 11.36 11.38 11.35 11.37 48.2K
10:18 11.37 11.38 11.36 11.38 32.4K
10:19 11.38 11.39 11.35 11.35 50.6K
10:20 11.34 11.34 11.30 11.31 111.9K
10:21 11.31 11.34 11.30 11.34 82.1K
10:22 11.34 11.35 11.32 11.34 50.6K
10:23 11.35 11.36 11.34 11.34 40.2K
10:24 11.34 11.34 11.29 11.31 88.6K
10:25 11.30 11.31 11.28 11.30 109.3K
10:26 11.30 11.32 11.29 11.29 111.4K
10:27 11.28 11.30 11.27 11.29 65.1K
10:28 11.30 11.32 11.29 11.31 48.2K
10:29 11.31 11.31 11.29 11.30 33.5K
10:30 11.30 11.30 11.27 11.28 66.2K
10:31 11.29 11.32 11.27 11.32 55.9K
10:32 11.31 11.35 11.31 11.31 82.6K
10:33 11.29 11.29 11.28 11.29 30.0K
10:34 11.30 11.30 11.27 11.28 40.9K
10:35 11.28 11.29 11.27 11.28 60.6K
10:36 11.29 11.29 11.24 11.24 138.7K
10:37 11.25 11.25 11.24 11.25 74.1K
10:38 11.25 11.25 11.24 11.25 69.3K
10:39 11.24 11.26 11.24 11.25 70.4K
10:40 11.24 11.26 11.23 11.23 153.8K
10:41 11.23 11.23 11.20 11.20 195.8K
10:42 11.20 11.20 11.17 11.19 110.7K
10:43 11.18 11.23 11.18 11.21 65.2K
10:44 11.22 11.22 11.17 11.19 65.4K
10:45 11.18 11.18 11.13 11.13 169.6K
10:46 11.14 11.19 11.14 11.19 83.1K
10:47 11.18 11.21 11.17 11.19 67.4K
10:48 11.19 11.20 11.18 11.19 74.2K
10:49 11.19 11.21 11.18 11.19 90.1K
10:50 11.19 11.20 11.18 11.18 47.3K
10:51 11.18 11.23 11.17 11.23 111.2K
10:52 11.24 11.27 11.24 11.27 92.3K
10:53 11.27 11.28 11.23 11.23 65.7K
10:54 11.22 11.22 11.20 11.21 49.7K
10:55 11.22 11.22 11.21 11.22 22.6K
10:56 11.23 11.25 11.22 11.25 54.3K
10:57 11.25 11.26 11.22 11.23 37.5K
10:58 11.21 11.23 11.20 11.21 46.4K
10:59 11.21 11.21 11.18 11.20 40.1K
11:00 11.19 11.20 11.18 11.18 72.5K
11:01 11.17 11.18 11.16 11.17 68.1K
11:02 11.16 11.17 11.15 11.16 35.3K
11:03 11.15 11.17 11.14 11.16 104.2K
11:04 11.16 11.18 11.15 11.17 56.8K
11:05 11.18 11.22 11.17 11.22 37.8K
11:06 11.22 11.23 11.20 11.23 54.1K
11:07 11.22 11.22 11.18 11.20 27.3K
11:08 11.19 11.20 11.19 11.19 22.1K
11:09 11.19 11.20 11.18 11.19 24.7K
11:10 11.19 11.21 11.19 11.20 40.0K
11:11 11.19 11.20 11.18 11.20 50.2K
11:12 11.20 11.20 11.18 11.20 29.9K
11:13 11.20 11.22 11.20 11.20 36.5K
11:14 11.21 11.22 11.21 11.21 28.2K
11:15 11.22 11.25 11.22 11.24 108.3K
11:16 11.24 11.27 11.24 11.25 70.5K
11:17 11.25 11.26 11.25 11.26 54.5K
11:18 11.26 11.27 11.25 11.26 34.6K
11:19 11.26 11.26 11.24 11.24 41.8K
11:20 11.24 11.25 11.23 11.24 62.7K
11:21 11.24 11.26 11.24 11.26 26.4K
11:22 11.25 11.26 11.24 11.25 36.7K
11:23 11.24 11.25 11.24 11.25 35.0K
11:24 11.26 11.27 11.24 11.24 32.0K
11:25 11.24 11.25 11.23 11.25 26.4K
11:26 11.25 11.27 11.24 11.27 18.0K
11:27 11.27 11.30 11.27 11.29 71.8K
11:28 11.29 11.30 11.26 11.29 40.7K
11:29 11.29 11.30 11.29 11.30 23.6K
11:30 11.30 11.34 11.29 11.33 77.7K
11:31 11.33 11.39 11.33 11.37 126.6K
11:32 11.38 11.38 11.35 11.37 76.5K
11:33 11.38 11.42 11.38 11.41 148.9K
11:34 11.42 11.46 11.42 11.45 169.4K
11:35 11.46 11.48 11.44 11.44 196.6K
11:36 11.45 11.46 11.43 11.43 151.3K
11:37 11.44 11.44 11.42 11.43 115.6K
11:38 11.42 11.45 11.42 11.44 90.3K
11:39 11.43 11.46 11.43 11.45 126.7K
11:40 11.45 11.49 11.45 11.49 112.4K
11:41 11.50 11.55 11.50 11.52 317.7K
11:42 11.52 11.52 11.47 11.50 136.6K
11:43 11.49 11.51 11.46 11.47 89.1K
11:44 11.47 11.48 11.45 11.45 70.3K
11:45 11.45 11.47 11.45 11.46 28.6K
11:46 11.46 11.47 11.43 11.43 76.4K
11:47 11.43 11.43 11.40 11.41 110.1K
11:48 11.41 11.41 11.37 11.38 82.2K
11:49 11.38 11.40 11.38 11.40 35.6K
11:50 11.39 11.42 11.39 11.42 57.8K
11:51 11.42 11.43 11.41 11.42 24.2K
11:52 11.41 11.42 11.38 11.38 36.0K
11:53 11.38 11.39 11.36 11.37 50.1K
11:54 11.36 11.38 11.36 11.38 45.6K
11:55 11.39 11.39 11.38 11.39 24.1K
11:56 11.37 11.39 11.36 11.39 43.0K
11:57 11.38 11.38 11.35 11.36 30.0K
11:58 11.36 11.38 11.35 11.36 43.3K
11:59 11.37 11.38 11.37 11.37 38.6K
12:00 11.38 11.42 11.38 11.42 50.9K
12:01 11.44 11.44 11.42 11.42 37.2K
12:02 11.42 11.44 11.41 11.42 47.8K
12:03 11.42 11.44 11.41 11.44 40.5K
12:04 11.45 11.45 11.42 11.43 28.6K
12:05 11.44 11.45 11.43 11.43 34.8K
12:06 11.44 11.44 11.41 11.42 34.3K
12:07 11.44 11.45 11.43 11.43 29.3K
12:08 11.43 11.44 11.42 11.43 31.2K
12:09 11.42 11.43 11.40 11.42 43.0K
12:10 11.42 11.42 11.41 11.41 40.5K
12:11 11.42 11.43 11.41 11.42 16.4K
12:12 11.42 11.42 11.40 11.41 37.1K
12:13 11.40 11.42 11.40 11.42 41.1K
12:14 11.41 11.41 11.37 11.38 35.3K
12:15 11.38 11.38 11.36 11.38 35.8K
12:16 11.36 11.37 11.34 11.35 70.2K
12:17 11.35 11.35 11.31 11.31 64.6K
12:18 11.31 11.34 11.31 11.34 41.2K
12:19 11.34 11.36 11.33 11.34 25.4K
12:20 11.34 11.34 11.32 11.33 23.2K
12:21 11.33 11.35 11.33 11.34 11.4K
12:22 11.34 11.37 11.33 11.37 38.5K
12:23 11.36 11.36 11.33 11.34 84.1K
12:24 11.33 11.34 11.32 11.32 44.0K
12:25 11.33 11.34 11.32 11.33 18.8K
12:26 11.34 11.35 11.33 11.34 31.5K
12:27 11.33 11.34 11.32 11.34 34.7K
12:28 11.35 11.35 11.32 11.33 41.3K
12:29 11.33 11.34 11.32 11.33 18.4K
12:30 11.32 11.34 11.32 11.34 5.3K
12:31 11.34 11.34 11.32 11.32 16.1K
12:32 11.33 11.34 11.32 11.33 10.4K
12:33 11.32 11.33 11.32 11.32 17.8K
12:34 11.33 11.35 11.33 11.34 15.7K
12:35 11.33 11.36 11.33 11.36 4.7K
12:36 11.36 11.38 11.36 11.37 26.9K
12:37 11.37 11.40 11.36 11.40 58.4K
12:38 11.40 11.42 11.40 11.42 74.5K
12:39 11.42 11.43 11.38 11.38 32.0K
12:40 11.38 11.38 11.37 11.39 18.8K
12:41 11.39 11.40 11.37 11.38 21.9K
12:42 11.38 11.38 11.37 11.37 6.1K
12:43 11.37 11.37 11.36 11.36 4.0K
12:44 11.35 11.38 11.35 11.36 9.0K
12:45 11.37 11.38 11.36 11.38 9.0K
12:46 11.37 11.38 11.36 11.37 11.0K
12:47 11.36 11.37 11.36 11.37 12.0K
12:48 11.36 11.36 11.35 11.36 9.8K
12:49 11.36 11.36 11.34 11.34 27.0K
12:50 11.34 11.35 11.34 11.35 46.9K
12:51 11.35 11.35 11.33 11.34 21.9K
12:52 11.34 11.35 11.33 11.35 7.4K
12:53 11.34 11.35 11.33 11.35 4.8K
12:54 11.34 11.35 11.34 11.34 20.1K
12:55 11.35 11.35 11.34 11.34 17.7K
12:56 11.34 11.34 11.33 11.34 14.4K
12:57 11.33 11.36 11.33 11.36 16.4K
12:58 11.36 11.36 11.34 11.34 32.5K
12:59 11.33 11.35 11.30 11.32 44.3K
13:00 11.31 11.34 11.31 11.34 14.2K
13:01 11.33 11.34 11.32 11.34 9.1K
13:02 11.34 11.34 11.33 11.34 13.4K
13:03 11.35 11.35 11.32 11.33 15.0K
13:04 11.33 11.33 11.31 11.31 18.1K
13:05 11.31 11.31 11.28 11.28 82.7K
13:06 11.29 11.29 11.25 11.26 40.3K
13:07 11.27 11.27 11.26 11.27 24.0K
13:08 11.27 11.28 11.25 11.26 29.9K
13:09 11.26 11.26 11.23 11.25 70.2K
13:10 11.25 11.28 11.24 11.28 32.3K
13:11 11.29 11.30 11.28 11.28 20.1K
13:12 11.27 11.30 11.27 11.29 9.6K
13:13 11.30 11.30 11.27 11.28 16.4K
13:14 11.28 11.29 11.26 11.28 29.5K
13:15 11.29 11.30 11.27 11.30 23.6K
13:16 11.30 11.30 11.29 11.29 16.3K
13:17 11.30 11.30 11.28 11.28 11.9K
13:18 11.27 11.28 11.27 11.27 21.6K
13:19 11.26 11.28 11.26 11.27 6.6K
13:20 11.27 11.28 11.27 11.28 18.6K
13:21 11.28 11.28 11.26 11.27 26.0K
13:22 11.26 11.28 11.26 11.26 20.9K
13:23 11.25 11.25 11.24 11.24 26.2K
13:24 11.25 11.25 11.24 11.24 10.0K
13:25 11.25 11.26 11.25 11.25 22.6K
13:26 11.25 11.25 11.22 11.23 36.3K
13:27 11.22 11.22 11.20 11.21 43.9K
13:28 11.20 11.20 11.15 11.16 203.1K
13:29 11.16 11.17 11.15 11.15 100.5K
13:30 11.15 11.17 11.14 11.15 59.9K
13:31 11.15 11.16 11.14 11.16 60.3K
13:32 11.15 11.16 11.14 11.15 48.3K
13:33 11.15 11.16 11.14 11.16 52.9K
13:34 11.15 11.16 11.14 11.14 45.8K
13:35 11.15 11.15 11.13 11.13 90.5K
13:36 11.11 11.12 11.10 11.11 172.0K
13:37 11.10 11.12 11.08 11.11 147.5K
13:38 11.12 11.13 11.11 11.12 163.8K
13:39 11.10 11.11 11.07 11.09 172.0K
13:40 11.11 11.12 11.10 11.11 33.1K
13:41 11.11 11.12 11.10 11.12 59.9K
13:42 11.12 11.13 11.11 11.13 41.8K
13:43 11.12 11.14 11.12 11.13 22.3K
13:44 11.13 11.13 11.10 11.11 35.6K
13:45 11.13 11.13 11.12 11.13 57.3K
13:46 11.12 11.14 11.12 11.12 60.9K
13:47 11.13 11.13 11.11 11.11 24.4K
13:48 11.11 11.11 11.08 11.09 92.9K
13:49 11.08 11.11 11.08 11.11 29.1K
13:50 11.11 11.13 11.10 11.13 26.7K
13:51 11.13 11.16 11.12 11.16 80.6K
13:52 11.15 11.15 11.12 11.13 57.9K
13:53 11.12 11.13 11.12 11.13 57.8K
13:54 11.12 11.13 11.12 11.12 45.9K
13:55 11.12 11.15 11.12 11.15 71.4K
13:56 11.15 11.16 11.14 11.15 55.2K
13:57 11.15 11.15 11.14 11.15 34.2K
13:58 11.14 11.17 11.14 11.16 42.5K
13:59 11.17 11.18 11.17 11.18 60.9K
14:00 11.18 11.20 11.17 11.18 102.3K
14:01 11.18 11.20 11.18 11.20 43.0K
14:02 11.19 11.20 11.19 11.20 63.8K
14:03 11.19 11.19 11.17 11.19 33.5K
14:04 11.20 11.21 11.19 11.21 44.6K
14:05 11.20 11.22 11.20 11.21 32.4K
14:06 11.22 11.22 11.21 11.22 17.4K
14:07 11.22 11.22 11.20 11.20 33.3K
14:08 11.21 11.22 11.20 11.22 35.3K
14:09 11.22 11.25 11.22 11.24 119.6K
14:10 11.25 11.28 11.25 11.25 98.2K
14:11 11.24 11.26 11.24 11.24 29.0K
14:12 11.24 11.24 11.21 11.24 41.2K
14:13 11.24 11.24 11.22 11.23 21.6K
14:14 11.23 11.24 11.23 11.24 47.3K
14:15 11.24 11.24 11.22 11.22 18.5K
14:16 11.22 11.23 11.21 11.21 13.5K
14:17 11.20 11.21 11.20 11.21 48.1K
14:18 11.21 11.21 11.19 11.19 18.1K
14:19 11.19 11.21 11.19 11.21 19.4K
14:20 11.21 11.21 11.20 11.20 29.4K
14:21 11.19 11.20 11.19 11.19 36.5K
14:22 11.19 11.19 11.18 11.19 15.8K
14:23 11.19 11.19 11.18 11.18 20.4K
14:24 11.19 11.19 11.17 11.18 43.7K
14:25 11.18 11.19 11.17 11.19 40.3K
14:26 11.19 11.19 11.18 11.19 8.1K
14:27 11.19 11.19 11.18 11.18 34.1K
14:28 11.18 11.18 11.17 11.18 40.0K
14:29 11.18 11.18 11.16 11.17 84.8K
14:30 11.17 11.17 11.16 11.17 32.5K
14:31 11.17 11.17 11.16 11.17 12.0K
14:32 11.18 11.18 11.16 11.16 59.5K
14:33 11.16 11.16 11.15 11.16 18.0K
14:34 11.16 11.16 11.16 11.16 21.6K
14:35 11.16 11.16 11.14 11.15 39.3K
14:36 11.15 11.16 11.15 11.16 24.8K
14:37 11.16 11.16 11.14 11.14 42.1K
14:38 11.14 11.15 11.14 11.15 18.1K
14:39 11.15 11.15 11.14 11.15 27.6K
14:40 11.15 11.15 11.14 11.15 54.0K
14:41 11.15 11.15 11.15 11.15 28.9K
14:42 11.15 11.15 11.14 11.15 95.2K
14:43 11.15 11.15 11.14 11.14 53.0K
14:44 11.14 11.15 11.13 11.15 34.7K
14:45 11.14 11.15 11.14 11.14 27.0K
14:46 11.15 11.15 11.14 11.15 9.0K
14:47 11.15 11.15 11.13 11.14 22.4K
14:48 11.14 11.14 11.13 11.14 13.0K
14:49 11.13 11.14 11.13 11.14 12.2K
14:50 11.14 11.14 11.12 11.12 52.3K
14:51 11.13 11.14 11.12 11.13 22.9K
14:52 11.14 11.14 11.12 11.13 18.5K
14:53 11.13 11.13 11.12 11.13 33.0K
14:54 11.12 11.13 11.12 11.12 19.6K
14:55 11.12 11.12 11.11 11.12 57.4K
14:56 11.12 11.12 11.06 11.06 142.9K
14:57 11.07 11.08 11.07 11.07 43.7K
14:58 11.07 11.08 11.06 11.06 50.3K
14:59 11.06 11.06 11.05 11.06 33.4K
15:00 11.05 11.07 11.05 11.06 57.4K
15:01 11.06 11.08 11.05 11.07 71.9K
15:02 11.07 11.07 11.06 11.07 29.1K
15:03 11.07 11.08 11.06 11.07 37.5K
15:04 11.06 11.08 11.06 11.08 46.6K
15:05 11.07 11.10 11.07 11.10 32.2K
15:06 11.10 11.10 11.09 11.09 39.5K
15:07 11.10 11.11 11.08 11.09 23.8K
15:08 11.10 11.10 11.09 11.10 11.8K
15:09 11.11 11.12 11.10 11.10 25.6K
15:10 11.10 11.11 11.09 11.11 30.0K
15:11 11.11 11.12 11.10 11.11 32.2K
15:12 11.12 11.12 11.11 11.12 33.1K
15:13 11.12 11.13 11.11 11.12 33.7K
15:14 11.13 11.13 11.11 11.12 17.4K
15:15 11.11 11.12 11.11 11.12 32.6K
15:16 11.13 11.14 11.12 11.12 55.3K
15:17 11.13 11.13 11.11 11.12 20.1K
15:18 11.12 11.12 11.11 11.12 19.4K
15:19 11.12 11.12 11.11 11.11 27.1K
15:20 11.12 11.12 11.11 11.11 15.1K
15:21 11.12 11.13 11.11 11.12 18.1K
15:22 11.12 11.12 11.11 11.12 16.2K
15:23 11.11 11.12 11.10 11.11 32.3K
15:24 11.12 11.13 11.11 11.13 24.2K
15:25 11.13 11.13 11.11 11.12 43.1K
15:26 11.12 11.12 11.10 11.11 14.8K
15:27 11.11 11.11 11.09 11.09 36.7K
15:28 11.09 11.09 11.08 11.08 21.5K
15:29 11.09 11.09 11.08 11.09 18.0K
15:30 11.08 11.09 11.08 11.09 24.4K
15:31 11.08 11.09 11.08 11.09 59.8K
15:32 11.08 11.09 11.07 11.08 55.0K
15:33 11.08 11.09 11.07 11.09 39.8K
15:34 11.10 11.11 11.09 11.11 50.3K
15:35 11.11 11.11 11.09 11.09 17.7K
15:36 11.10 11.10 11.09 11.09 37.2K
15:37 11.08 11.08 11.06 11.06 88.9K
15:38 11.06 11.07 11.06 11.07 33.4K
15:39 11.07 11.07 11.06 11.07 18.9K
15:40 11.07 11.08 11.07 11.07 52.2K
15:41 11.07 11.08 11.06 11.06 20.1K
15:42 11.06 11.07 11.06 11.06 27.5K
15:43 11.07 11.07 11.06 11.07 31.6K
15:44 11.07 11.08 11.06 11.08 37.5K
15:45 11.08 11.09 11.07 11.09 87.9K
15:46 11.09 11.09 11.07 11.08 87.4K
15:47 11.08 11.08 11.07 11.08 38.6K
15:48 11.07 11.07 11.06 11.07 101.2K
15:49 11.07 11.08 11.06 11.07 54.0K
15:50 11.06 11.06 11.03 11.04 194.2K
15:51 11.04 11.04 11.01 11.03 168.7K
15:52 11.03 11.05 11.02 11.05 149.2K
15:53 11.05 11.07 11.05 11.06 59.9K
15:54 11.06 11.07 11.06 11.06 110.3K
15:55 11.07 11.07 11.06 11.06 109.3K
15:56 11.07 11.07 11.06 11.07 65.7K
15:57 11.07 11.08 11.06 11.08 222.2K
15:58 11.09 11.10 11.07 11.07 269.7K
15:59 11.07 11.08 11.06 11.06 3,881.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし