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 11.20 11.31 11.20 11.27 1,365.9K
09:31 11.30 11.44 11.30 11.41 382.1K
09:32 11.41 11.41 11.27 11.34 186.3K
09:33 11.33 11.35 11.30 11.33 228.9K
09:34 11.33 11.35 11.29 11.31 41.6K
09:35 11.30 11.40 11.30 11.38 189.3K
09:36 11.40 11.40 11.34 11.34 145.7K
09:37 11.34 11.37 11.34 11.36 83.2K
09:38 11.36 11.36 11.32 11.36 94.4K
09:39 11.38 11.44 11.34 11.42 152.1K
09:40 11.41 11.50 11.41 11.50 351.4K
09:41 11.47 11.50 11.46 11.48 180.3K
09:42 11.49 11.50 11.43 11.46 291.5K
09:43 11.46 11.48 11.43 11.46 147.6K
09:44 11.44 11.45 11.40 11.43 132.6K
09:45 11.44 11.45 11.37 11.37 138.5K
09:46 11.39 11.41 11.35 11.39 122.6K
09:47 11.37 11.38 11.32 11.32 91.5K
09:48 11.31 11.33 11.28 11.32 181.6K
09:49 11.35 11.35 11.32 11.32 94.7K
09:50 11.31 11.34 11.28 11.29 164.9K
09:51 11.29 11.29 11.23 11.23 184.3K
09:52 11.22 11.25 11.21 11.24 111.4K
09:53 11.24 11.31 11.23 11.31 93.6K
09:54 11.31 11.32 11.28 11.28 55.0K
09:55 11.29 11.30 11.27 11.30 85.0K
09:56 11.29 11.30 11.28 11.30 44.6K
09:57 11.30 11.30 11.27 11.27 66.0K
09:58 11.27 11.31 11.27 11.31 43.0K
09:59 11.31 11.33 11.31 11.33 68.8K
10:00 11.33 11.37 11.33 11.36 111.9K
10:01 11.34 11.37 11.33 11.37 51.4K
10:02 11.36 11.38 11.35 11.37 46.4K
10:03 11.37 11.38 11.34 11.35 69.6K
10:04 11.35 11.36 11.31 11.31 75.1K
10:05 11.32 11.32 11.26 11.28 91.4K
10:06 11.28 11.30 11.27 11.28 105.6K
10:07 11.29 11.29 11.25 11.26 153.0K
10:08 11.26 11.27 11.25 11.26 57.4K
10:09 11.26 11.27 11.25 11.27 40.2K
10:10 11.26 11.27 11.23 11.26 133.5K
10:11 11.25 11.25 11.23 11.23 47.4K
10:12 11.24 11.24 11.21 11.24 75.5K
10:13 11.24 11.27 11.22 11.26 75.2K
10:14 11.26 11.27 11.25 11.25 35.9K
10:15 11.26 11.28 11.26 11.27 71.4K
10:16 11.27 11.28 11.26 11.27 32.9K
10:17 11.26 11.30 11.26 11.28 72.8K
10:18 11.27 11.27 11.25 11.27 37.1K
10:19 11.26 11.28 11.25 11.27 24.8K
10:20 11.27 11.27 11.25 11.25 62.5K
10:21 11.23 11.28 11.23 11.27 52.7K
10:22 11.27 11.27 11.25 11.25 41.7K
10:23 11.25 11.25 11.24 11.25 40.2K
10:24 11.25 11.26 11.24 11.26 57.2K
10:25 11.25 11.27 11.25 11.26 39.3K
10:26 11.26 11.33 11.26 11.31 169.3K
10:27 11.31 11.32 11.30 11.30 85.6K
10:28 11.31 11.31 11.30 11.31 31.3K
10:29 11.32 11.36 11.31 11.34 93.9K
10:30 11.34 11.35 11.32 11.32 52.7K
10:31 11.32 11.33 11.31 11.33 54.8K
10:32 11.33 11.36 11.32 11.36 67.0K
10:33 11.36 11.40 11.36 11.40 129.2K
10:34 11.40 11.41 11.39 11.39 135.2K
10:35 11.38 11.40 11.37 11.39 64.9K
10:36 11.40 11.40 11.37 11.39 39.3K
10:37 11.38 11.40 11.37 11.39 40.5K
10:38 11.40 11.41 11.39 11.39 64.2K
10:39 11.40 11.40 11.38 11.39 43.3K
10:40 11.40 11.43 11.39 11.39 105.8K
10:41 11.39 11.45 11.39 11.45 107.3K
10:42 11.45 11.47 11.43 11.44 147.4K
10:43 11.43 11.44 11.40 11.42 55.7K
10:44 11.44 11.44 11.42 11.42 50.2K
10:45 11.42 11.43 11.38 11.39 46.1K
10:46 11.39 11.40 11.37 11.39 44.2K
10:47 11.39 11.40 11.37 11.38 61.7K
10:48 11.39 11.39 11.37 11.39 11.9K
10:49 11.38 11.41 11.37 11.39 52.7K
10:50 11.40 11.42 11.38 11.39 64.6K
10:51 11.39 11.42 11.38 11.41 37.5K
10:52 11.40 11.40 11.37 11.39 26.8K
10:53 11.40 11.40 11.38 11.39 46.6K
10:54 11.39 11.40 11.38 11.39 14.9K
10:55 11.39 11.39 11.36 11.36 61.3K
10:56 11.37 11.39 11.37 11.39 25.4K
10:57 11.40 11.40 11.38 11.40 36.2K
10:58 11.40 11.40 11.38 11.39 31.2K
10:59 11.38 11.39 11.36 11.37 30.1K
11:00 11.37 11.37 11.35 11.36 37.4K
11:01 11.36 11.37 11.34 11.35 53.1K
11:02 11.35 11.35 11.32 11.33 70.7K
11:03 11.34 11.36 11.33 11.36 47.7K
11:04 11.36 11.37 11.35 11.35 54.3K
11:05 11.35 11.37 11.35 11.36 42.7K
11:06 11.37 11.37 11.34 11.35 48.2K
11:07 11.35 11.38 11.35 11.38 41.4K
11:08 11.38 11.38 11.35 11.37 84.8K
11:09 11.37 11.39 11.36 11.37 22.8K
11:10 11.37 11.39 11.37 11.37 19.9K
11:11 11.37 11.37 11.33 11.34 44.0K
11:12 11.33 11.36 11.33 11.34 43.7K
11:13 11.34 11.35 11.33 11.34 54.7K
11:14 11.34 11.37 11.34 11.36 66.8K
11:15 11.35 11.39 11.35 11.38 90.6K
11:16 11.38 11.42 11.38 11.41 105.4K
11:17 11.41 11.42 11.39 11.40 43.7K
11:18 11.40 11.41 11.39 11.41 39.2K
11:19 11.41 11.41 11.39 11.39 29.3K
11:20 11.40 11.40 11.39 11.40 37.1K
11:21 11.39 11.40 11.39 11.39 58.1K
11:22 11.39 11.41 11.38 11.41 72.9K
11:23 11.41 11.41 11.39 11.39 22.6K
11:24 11.39 11.40 11.39 11.39 23.3K
11:25 11.40 11.40 11.37 11.37 98.1K
11:26 11.37 11.39 11.36 11.37 26.1K
11:27 11.37 11.39 11.37 11.38 13.9K
11:28 11.38 11.38 11.35 11.36 43.7K
11:29 11.36 11.36 11.34 11.36 32.3K
11:30 11.34 11.35 11.33 11.35 36.4K
11:31 11.33 11.38 11.33 11.35 40.4K
11:32 11.36 11.36 11.35 11.36 14.6K
11:33 11.36 11.36 11.33 11.33 26.1K
11:34 11.33 11.35 11.33 11.34 17.7K
11:35 11.34 11.35 11.34 11.35 27.0K
11:36 11.36 11.40 11.35 11.40 94.4K
11:37 11.40 11.40 11.37 11.38 43.3K
11:38 11.37 11.37 11.35 11.35 31.1K
11:39 11.36 11.38 11.35 11.38 22.4K
11:40 11.38 11.38 11.36 11.36 15.9K
11:41 11.38 11.38 11.37 11.38 37.9K
11:42 11.38 11.40 11.38 11.39 80.2K
11:43 11.37 11.38 11.37 11.38 26.3K
11:44 11.38 11.38 11.36 11.36 23.0K
11:45 11.37 11.37 11.35 11.35 30.4K
11:46 11.37 11.37 11.36 11.37 28.4K
11:47 11.36 11.36 11.34 11.35 38.5K
11:48 11.34 11.34 11.31 11.33 80.6K
11:49 11.33 11.35 11.33 11.35 28.9K
11:50 11.34 11.34 11.31 11.31 45.9K
11:51 11.30 11.31 11.28 11.30 104.5K
11:52 11.30 11.31 11.29 11.31 24.8K
11:53 11.31 11.31 11.30 11.31 15.1K
11:54 11.31 11.32 11.31 11.32 44.3K
11:55 11.32 11.32 11.29 11.30 45.6K
11:56 11.30 11.30 11.28 11.29 48.9K
11:57 11.28 11.29 11.27 11.29 67.1K
11:58 11.28 11.29 11.28 11.29 27.6K
11:59 11.29 11.33 11.29 11.33 72.6K
12:00 11.33 11.35 11.31 11.35 64.8K
12:01 11.34 11.38 11.34 11.38 103.6K
12:02 11.38 11.42 11.37 11.41 95.0K
12:03 11.42 11.42 11.40 11.42 57.4K
12:04 11.44 11.46 11.42 11.42 167.9K
12:05 11.42 11.44 11.41 11.44 89.8K
12:06 11.44 11.47 11.44 11.45 99.8K
12:07 11.46 11.47 11.45 11.45 59.8K
12:08 11.46 11.47 11.43 11.43 113.0K
12:09 11.44 11.45 11.43 11.44 51.3K
12:10 11.46 11.47 11.44 11.46 104.4K
12:11 11.45 11.45 11.42 11.45 69.9K
12:12 11.45 11.45 11.44 11.45 10.5K
12:13 11.44 11.45 11.43 11.43 21.8K
12:14 11.43 11.45 11.43 11.43 58.9K
12:15 11.43 11.45 11.43 11.44 32.2K
12:16 11.45 11.47 11.44 11.46 34.4K
12:17 11.45 11.46 11.43 11.44 31.2K
12:18 11.44 11.44 11.43 11.43 15.2K
12:19 11.43 11.43 11.42 11.43 43.1K
12:20 11.43 11.45 11.42 11.45 33.4K
12:21 11.46 11.46 11.43 11.44 33.1K
12:22 11.44 11.44 11.43 11.43 26.7K
12:23 11.43 11.43 11.40 11.42 39.3K
12:24 11.43 11.45 11.43 11.44 57.0K
12:25 11.45 11.46 11.44 11.46 56.9K
12:26 11.46 11.47 11.45 11.45 40.0K
12:27 11.45 11.45 11.43 11.44 25.1K
12:28 11.45 11.45 11.44 11.45 27.6K
12:29 11.46 11.46 11.44 11.46 27.4K
12:30 11.45 11.45 11.44 11.44 31.1K
12:31 11.43 11.45 11.43 11.45 21.4K
12:32 11.44 11.45 11.44 11.45 19.2K
12:33 11.44 11.45 11.44 11.45 16.5K
12:34 11.44 11.45 11.44 11.44 15.6K
12:35 11.44 11.45 11.41 11.42 39.9K
12:36 11.42 11.42 11.41 11.41 36.7K
12:37 11.41 11.44 11.40 11.44 19.8K
12:38 11.43 11.44 11.42 11.43 15.8K
12:39 11.44 11.44 11.43 11.43 16.9K
12:40 11.42 11.44 11.42 11.43 28.7K
12:41 11.43 11.43 11.38 11.39 84.3K
12:42 11.39 11.39 11.37 11.37 134.0K
12:43 11.37 11.37 11.37 11.37 20.5K
12:44 11.38 11.39 11.38 11.39 154.5K
12:45 11.39 11.39 11.38 11.38 20.3K
12:46 11.39 11.39 11.37 11.37 20.5K
12:47 11.38 11.38 11.37 11.38 14.0K
12:48 11.38 11.38 11.37 11.37 13.1K
12:49 11.37 11.37 11.35 11.36 34.4K
12:50 11.36 11.37 11.36 11.37 37.8K
12:51 11.37 11.37 11.33 11.33 31.1K
12:52 11.34 11.34 11.33 11.33 25.7K
12:53 11.34 11.34 11.32 11.33 17.0K
12:54 11.33 11.33 11.32 11.32 58.1K
12:55 11.32 11.32 11.30 11.30 57.1K
12:56 11.30 11.32 11.30 11.32 36.6K
12:57 11.32 11.33 11.31 11.32 24.1K
12:58 11.32 11.34 11.31 11.31 29.1K
12:59 11.32 11.32 11.31 11.32 8.6K
13:00 11.32 11.33 11.32 11.32 49.2K
13:01 11.31 11.34 11.31 11.33 30.0K
13:02 11.35 11.35 11.33 11.33 41.2K
13:03 11.34 11.35 11.34 11.34 31.5K
13:04 11.34 11.34 11.33 11.33 13.6K
13:05 11.34 11.34 11.33 11.33 41.9K
13:06 11.34 11.34 11.32 11.32 24.6K
13:07 11.33 11.35 11.33 11.34 53.3K
13:08 11.34 11.34 11.33 11.34 5.8K
13:09 11.33 11.34 11.33 11.34 13.9K
13:10 11.34 11.37 11.34 11.37 25.7K
13:11 11.37 11.41 11.36 11.41 83.7K
13:12 11.40 11.41 11.39 11.40 72.3K
13:13 11.41 11.44 11.40 11.44 80.8K
13:14 11.44 11.47 11.44 11.47 175.6K
13:15 11.47 11.48 11.44 11.48 148.6K
13:16 11.48 11.49 11.47 11.48 150.6K
13:17 11.47 11.47 11.45 11.47 34.8K
13:18 11.48 11.48 11.44 11.46 42.1K
13:19 11.47 11.48 11.46 11.47 52.4K
13:20 11.46 11.46 11.46 11.46 20.1K
13:21 11.46 11.46 11.42 11.42 65.0K
13:22 11.43 11.45 11.41 11.44 88.3K
13:23 11.45 11.46 11.45 11.46 18.0K
13:24 11.46 11.46 11.44 11.44 35.4K
13:25 11.45 11.46 11.45 11.46 12.8K
13:26 11.46 11.46 11.45 11.45 22.9K
13:27 11.46 11.48 11.46 11.48 34.0K
13:28 11.48 11.48 11.47 11.47 93.3K
13:29 11.47 11.48 11.46 11.47 26.2K
13:30 11.47 11.47 11.46 11.47 26.6K
13:31 11.47 11.47 11.45 11.46 25.4K
13:32 11.46 11.48 11.45 11.48 28.3K
13:33 11.48 11.48 11.47 11.47 69.0K
13:34 11.47 11.47 11.45 11.45 24.8K
13:35 11.45 11.47 11.44 11.46 30.3K
13:36 11.45 11.45 11.42 11.43 45.7K
13:37 11.44 11.45 11.43 11.45 32.8K
13:38 11.45 11.45 11.44 11.44 15.3K
13:39 11.44 11.47 11.44 11.46 25.3K
13:40 11.47 11.47 11.46 11.46 11.4K
13:41 11.47 11.47 11.46 11.46 47.2K
13:42 11.45 11.47 11.45 11.47 19.4K
13:43 11.46 11.47 11.46 11.47 12.2K
13:44 11.47 11.47 11.45 11.46 15.6K
13:45 11.46 11.46 11.44 11.45 13.5K
13:46 11.44 11.45 11.44 11.45 24.7K
13:47 11.44 11.44 11.42 11.43 16.1K
13:48 11.43 11.45 11.42 11.45 41.4K
13:49 11.45 11.45 11.44 11.44 21.3K
13:50 11.44 11.45 11.44 11.44 19.7K
13:51 11.45 11.45 11.43 11.44 14.6K
13:52 11.44 11.46 11.44 11.45 41.4K
13:53 11.45 11.45 11.43 11.43 13.4K
13:54 11.43 11.45 11.42 11.45 20.1K
13:55 11.44 11.44 11.43 11.43 28.2K
13:56 11.44 11.44 11.40 11.41 37.2K
13:57 11.41 11.42 11.40 11.41 11.1K
13:58 11.41 11.41 11.39 11.40 22.0K
13:59 11.40 11.42 11.39 11.42 27.2K
14:00 11.42 11.42 11.38 11.39 39.9K
14:01 11.39 11.39 11.37 11.39 25.1K
14:02 11.37 11.38 11.36 11.37 31.0K
14:03 11.38 11.38 11.36 11.37 16.8K
14:04 11.37 11.37 11.35 11.35 62.4K
14:05 11.35 11.38 11.34 11.36 53.5K
14:06 11.37 11.37 11.36 11.36 27.3K
14:07 11.36 11.38 11.36 11.38 18.2K
14:08 11.39 11.40 11.39 11.39 30.0K
14:09 11.38 11.38 11.37 11.37 19.8K
14:10 11.38 11.38 11.36 11.37 22.3K
14:11 11.37 11.37 11.36 11.36 40.0K
14:12 11.37 11.37 11.34 11.35 45.1K
14:13 11.33 11.33 11.31 11.33 84.5K
14:14 11.32 11.33 11.32 11.32 14.2K
14:15 11.33 11.33 11.32 11.33 15.2K
14:16 11.34 11.35 11.33 11.34 43.0K
14:17 11.35 11.35 11.32 11.33 28.4K
14:18 11.34 11.35 11.33 11.35 32.5K
14:19 11.35 11.36 11.34 11.35 20.3K
14:20 11.34 11.36 11.34 11.35 6.0K
14:21 11.37 11.38 11.37 11.37 29.7K
14:22 11.37 11.37 11.35 11.35 25.7K
14:23 11.36 11.38 11.35 11.38 16.5K
14:24 11.38 11.39 11.37 11.39 46.0K
14:25 11.39 11.42 11.39 11.40 45.4K
14:26 11.39 11.40 11.39 11.40 25.8K
14:27 11.39 11.39 11.39 11.39 17.4K
14:28 11.38 11.39 11.38 11.38 26.9K
14:29 11.37 11.38 11.36 11.36 27.8K
14:30 11.37 11.37 11.36 11.37 29.0K
14:31 11.36 11.38 11.36 11.37 6.3K
14:32 11.37 11.37 11.36 11.37 12.0K
14:33 11.37 11.37 11.35 11.35 20.2K
14:34 11.35 11.36 11.35 11.36 15.1K
14:35 11.36 11.37 11.36 11.37 13.1K
14:36 11.37 11.38 11.36 11.36 7.8K
14:37 11.37 11.37 11.34 11.34 21.4K
14:38 11.34 11.34 11.32 11.32 34.0K
14:39 11.32 11.34 11.32 11.33 17.6K
14:40 11.33 11.33 11.31 11.32 45.8K
14:41 11.32 11.32 11.30 11.30 37.8K
14:42 11.31 11.32 11.31 11.32 20.7K
14:43 11.31 11.32 11.31 11.32 19.7K
14:44 11.31 11.33 11.31 11.32 25.5K
14:45 11.32 11.33 11.32 11.32 24.3K
14:46 11.33 11.33 11.32 11.33 8.7K
14:47 11.33 11.35 11.33 11.33 25.5K
14:48 11.34 11.34 11.33 11.34 16.1K
14:49 11.34 11.34 11.32 11.34 20.1K
14:50 11.33 11.35 11.33 11.35 14.7K
14:51 11.35 11.35 11.34 11.34 22.4K
14:52 11.35 11.36 11.35 11.36 23.6K
14:53 11.36 11.36 11.35 11.36 11.2K
14:54 11.36 11.36 11.34 11.36 36.1K
14:55 11.35 11.36 11.35 11.36 27.6K
14:56 11.35 11.38 11.35 11.38 44.4K
14:57 11.38 11.38 11.36 11.36 50.7K
14:58 11.36 11.37 11.35 11.36 23.1K
14:59 11.36 11.36 11.34 11.35 33.9K
15:00 11.34 11.36 11.34 11.35 19.3K
15:01 11.36 11.38 11.35 11.37 60.3K
15:02 11.37 11.37 11.35 11.35 10.5K
15:03 11.35 11.36 11.33 11.33 28.8K
15:04 11.34 11.35 11.33 11.33 25.3K
15:05 11.33 11.35 11.33 11.33 27.0K
15:06 11.34 11.34 11.33 11.34 33.9K
15:07 11.34 11.34 11.33 11.33 69.8K
15:08 11.33 11.33 11.32 11.33 34.1K
15:09 11.32 11.33 11.32 11.32 43.4K
15:10 11.32 11.33 11.32 11.33 36.1K
15:11 11.33 11.35 11.33 11.35 26.6K
15:12 11.35 11.35 11.33 11.34 38.3K
15:13 11.35 11.35 11.33 11.33 43.3K
15:14 11.34 11.34 11.31 11.32 34.4K
15:15 11.32 11.32 11.31 11.31 11.1K
15:16 11.32 11.32 11.25 11.26 279.6K
15:17 11.26 11.26 11.24 11.26 119.5K
15:18 11.24 11.26 11.24 11.26 36.2K
15:19 11.25 11.28 11.25 11.26 52.5K
15:20 11.26 11.27 11.26 11.27 46.4K
15:21 11.26 11.27 11.26 11.26 24.9K
15:22 11.27 11.27 11.26 11.27 39.9K
15:23 11.27 11.28 11.26 11.27 50.2K
15:24 11.27 11.30 11.27 11.28 122.2K
15:25 11.28 11.29 11.27 11.28 49.3K
15:26 11.28 11.28 11.24 11.24 181.6K
15:27 11.24 11.24 11.22 11.22 60.5K
15:28 11.23 11.23 11.22 11.23 32.1K
15:29 11.22 11.23 11.22 11.22 58.0K
15:30 11.22 11.24 11.21 11.22 124.3K
15:31 11.22 11.22 11.19 11.20 116.6K
15:32 11.21 11.22 11.21 11.22 16.8K
15:33 11.22 11.22 11.20 11.20 70.0K
15:34 11.21 11.22 11.21 11.22 58.8K
15:35 11.21 11.23 11.21 11.23 20.8K
15:36 11.22 11.22 11.21 11.22 47.6K
15:37 11.22 11.22 11.19 11.19 75.8K
15:38 11.20 11.20 11.19 11.20 47.0K
15:39 11.20 11.20 11.16 11.16 140.7K
15:40 11.17 11.18 11.16 11.16 74.1K
15:41 11.17 11.17 11.16 11.17 34.0K
15:42 11.16 11.17 11.16 11.16 63.3K
15:43 11.17 11.18 11.17 11.17 95.3K
15:44 11.17 11.19 11.17 11.19 26.0K
15:45 11.17 11.18 11.17 11.18 39.2K
15:46 11.17 11.18 11.17 11.18 36.0K
15:47 11.18 11.18 11.12 11.14 302.9K
15:48 11.15 11.16 11.14 11.16 42.0K
15:49 11.15 11.16 11.15 11.16 24.7K
15:50 11.17 11.21 11.17 11.21 158.6K
15:51 11.21 11.22 11.20 11.22 103.7K
15:52 11.21 11.23 11.21 11.22 62.9K
15:53 11.21 11.23 11.21 11.21 80.8K
15:54 11.20 11.22 11.17 11.19 155.4K
15:55 11.18 11.19 11.18 11.18 94.2K
15:56 11.19 11.20 11.19 11.20 58.7K
15:57 11.20 11.20 11.17 11.18 319.7K
15:58 11.19 11.19 11.17 11.17 330.4K
15:59 11.17 11.17 11.08 11.11 4,164.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし