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 11.66 11.73 11.59 11.73 1,699.9K
09:31 11.74 11.74 11.57 11.57 291.1K
09:32 11.57 11.59 11.50 11.50 364.9K
09:33 11.50 11.50 11.41 11.45 468.8K
09:34 11.44 11.47 11.40 11.40 234.0K
09:35 11.37 11.42 11.34 11.42 303.3K
09:36 11.44 11.44 11.42 11.43 270.3K
09:37 11.44 11.45 11.38 11.40 242.3K
09:38 11.39 11.42 11.36 11.40 181.4K
09:39 11.38 11.41 11.38 11.41 154.1K
09:40 11.39 11.39 11.33 11.33 214.2K
09:41 11.32 11.35 11.30 11.34 292.2K
09:42 11.33 11.37 11.33 11.37 122.6K
09:43 11.37 11.39 11.36 11.36 180.3K
09:44 11.36 11.41 11.35 11.38 168.0K
09:45 11.39 11.42 11.39 11.40 124.1K
09:46 11.41 11.46 11.41 11.45 202.9K
09:47 11.45 11.46 11.39 11.41 154.9K
09:48 11.40 11.44 11.40 11.41 183.2K
09:49 11.42 11.44 11.41 11.44 70.8K
09:50 11.43 11.45 11.42 11.45 85.9K
09:51 11.46 11.49 11.46 11.49 157.0K
09:52 11.49 11.51 11.47 11.47 128.3K
09:53 11.48 11.50 11.47 11.49 124.1K
09:54 11.49 11.52 11.49 11.52 109.5K
09:55 11.52 11.52 11.43 11.43 173.9K
09:56 11.43 11.46 11.43 11.46 81.8K
09:57 11.46 11.48 11.44 11.46 101.8K
09:58 11.46 11.48 11.45 11.46 69.8K
09:59 11.46 11.46 11.43 11.44 111.4K
10:00 11.43 11.51 11.43 11.50 125.6K
10:01 11.48 11.52 11.47 11.49 119.5K
10:02 11.48 11.48 11.46 11.47 101.7K
10:03 11.48 11.48 11.44 11.46 95.1K
10:04 11.44 11.46 11.43 11.45 62.2K
10:05 11.44 11.47 11.44 11.47 55.0K
10:06 11.48 11.48 11.45 11.46 77.1K
10:07 11.46 11.47 11.45 11.47 95.3K
10:08 11.46 11.47 11.44 11.45 69.8K
10:09 11.46 11.46 11.43 11.44 156.6K
10:10 11.44 11.44 11.41 11.42 242.9K
10:11 11.42 11.43 11.40 11.41 109.6K
10:12 11.41 11.41 11.38 11.40 133.9K
10:13 11.39 11.41 11.39 11.41 49.3K
10:14 11.41 11.41 11.39 11.41 28.9K
10:15 11.41 11.42 11.39 11.41 90.5K
10:16 11.42 11.44 11.42 11.44 84.3K
10:17 11.44 11.44 11.41 11.42 42.8K
10:18 11.41 11.44 11.41 11.42 78.4K
10:19 11.42 11.43 11.40 11.42 78.7K
10:20 11.43 11.45 11.42 11.45 40.1K
10:21 11.44 11.48 11.44 11.46 67.7K
10:22 11.45 11.46 11.43 11.46 64.7K
10:23 11.44 11.44 11.43 11.44 64.3K
10:24 11.44 11.45 11.43 11.43 76.0K
10:25 11.42 11.43 11.41 11.42 51.2K
10:26 11.41 11.43 11.40 11.42 70.9K
10:27 11.42 11.44 11.41 11.41 52.8K
10:28 11.40 11.40 11.36 11.37 150.1K
10:29 11.37 11.39 11.36 11.38 73.0K
10:30 11.38 11.39 11.36 11.39 114.0K
10:31 11.38 11.39 11.36 11.39 72.7K
10:32 11.39 11.41 11.39 11.39 94.0K
10:33 11.39 11.39 11.36 11.37 56.7K
10:34 11.37 11.37 11.33 11.33 130.5K
10:35 11.34 11.37 11.33 11.36 128.4K
10:36 11.36 11.36 11.34 11.35 116.4K
10:37 11.34 11.36 11.33 11.36 72.4K
10:38 11.35 11.38 11.35 11.38 59.0K
10:39 11.38 11.39 11.36 11.37 72.9K
10:40 11.36 11.36 11.33 11.35 63.3K
10:41 11.33 11.38 11.33 11.38 61.4K
10:42 11.39 11.39 11.36 11.38 45.2K
10:43 11.36 11.37 11.36 11.37 27.0K
10:44 11.38 11.40 11.38 11.39 82.4K
10:45 11.39 11.39 11.30 11.30 185.2K
10:46 11.31 11.31 11.28 11.30 347.5K
10:47 11.30 11.30 11.29 11.29 99.9K
10:48 11.29 11.33 11.29 11.31 123.2K
10:49 11.30 11.31 11.29 11.30 68.0K
10:50 11.30 11.31 11.28 11.31 77.2K
10:51 11.32 11.33 11.30 11.31 58.3K
10:52 11.30 11.32 11.29 11.30 53.6K
10:53 11.31 11.31 11.30 11.31 18.1K
10:54 11.31 11.31 11.29 11.31 67.1K
10:55 11.30 11.31 11.29 11.30 63.3K
10:56 11.30 11.31 11.29 11.31 50.4K
10:57 11.30 11.31 11.29 11.30 56.4K
10:58 11.30 11.30 11.28 11.29 43.5K
10:59 11.29 11.30 11.28 11.30 37.9K
11:00 11.29 11.30 11.29 11.30 35.9K
11:01 11.27 11.33 11.27 11.33 111.6K
11:02 11.33 11.34 11.31 11.31 56.2K
11:03 11.32 11.35 11.32 11.34 40.4K
11:04 11.33 11.34 11.33 11.34 45.1K
11:05 11.34 11.37 11.33 11.37 50.4K
11:06 11.36 11.38 11.36 11.37 100.3K
11:07 11.36 11.36 11.33 11.35 61.4K
11:08 11.34 11.34 11.32 11.32 60.0K
11:09 11.33 11.33 11.30 11.31 51.3K
11:10 11.32 11.32 11.28 11.28 73.9K
11:11 11.29 11.29 11.24 11.25 234.1K
11:12 11.25 11.27 11.24 11.27 144.5K
11:13 11.27 11.27 11.25 11.26 40.3K
11:14 11.27 11.27 11.24 11.25 42.0K
11:15 11.24 11.27 11.24 11.26 29.5K
11:16 11.25 11.26 11.23 11.25 61.5K
11:17 11.24 11.27 11.24 11.26 64.1K
11:18 11.27 11.27 11.26 11.27 40.9K
11:19 11.28 11.30 11.27 11.30 32.4K
11:20 11.30 11.32 11.29 11.29 69.4K
11:21 11.28 11.31 11.28 11.31 29.0K
11:22 11.31 11.34 11.31 11.33 40.7K
11:23 11.34 11.36 11.33 11.33 78.7K
11:24 11.33 11.36 11.32 11.36 70.0K
11:25 11.36 11.38 11.35 11.36 53.3K
11:26 11.36 11.38 11.35 11.38 49.7K
11:27 11.38 11.39 11.37 11.39 60.0K
11:28 11.39 11.40 11.38 11.39 51.3K
11:29 11.39 11.40 11.37 11.39 57.6K
11:30 11.39 11.41 11.39 11.39 47.7K
11:31 11.39 11.42 11.38 11.42 67.2K
11:32 11.41 11.42 11.40 11.41 38.8K
11:33 11.40 11.42 11.40 11.42 21.4K
11:34 11.42 11.42 11.39 11.39 73.8K
11:35 11.40 11.40 11.38 11.39 53.0K
11:36 11.38 11.38 11.37 11.37 27.4K
11:37 11.36 11.37 11.36 11.36 16.0K
11:38 11.37 11.37 11.35 11.36 36.1K
11:39 11.36 11.36 11.34 11.34 48.3K
11:40 11.35 11.35 11.32 11.33 60.7K
11:41 11.32 11.33 11.30 11.32 33.4K
11:42 11.32 11.34 11.31 11.34 31.7K
11:43 11.33 11.35 11.33 11.35 27.4K
11:44 11.35 11.35 11.33 11.35 15.2K
11:45 11.35 11.38 11.35 11.38 56.2K
11:46 11.38 11.40 11.38 11.39 34.4K
11:47 11.39 11.43 11.39 11.43 90.0K
11:48 11.43 11.43 11.41 11.41 35.0K
11:49 11.42 11.42 11.39 11.41 28.6K
11:50 11.41 11.43 11.41 11.43 17.2K
11:51 11.44 11.44 11.43 11.43 75.8K
11:52 11.44 11.44 11.42 11.44 20.5K
11:53 11.43 11.44 11.42 11.44 15.6K
11:54 11.44 11.44 11.43 11.44 18.0K
11:55 11.44 11.44 11.42 11.44 140.7K
11:56 11.44 11.56 11.44 11.53 657.0K
11:57 11.52 11.52 11.48 11.49 99.9K
11:58 11.50 11.50 11.44 11.44 85.6K
11:59 11.43 11.45 11.43 11.45 34.2K
12:00 11.46 11.49 11.46 11.47 69.3K
12:01 11.47 11.49 11.47 11.47 74.6K
12:02 11.47 11.47 11.44 11.45 25.5K
12:03 11.44 11.45 11.44 11.44 13.5K
12:04 11.45 11.45 11.42 11.42 27.9K
12:05 11.43 11.43 11.40 11.41 28.1K
12:06 11.41 11.42 11.40 11.41 20.9K
12:07 11.42 11.43 11.41 11.41 23.1K
12:08 11.41 11.41 11.39 11.41 23.6K
12:09 11.42 11.42 11.39 11.41 32.7K
12:10 11.41 11.42 11.40 11.42 29.0K
12:11 11.42 11.45 11.42 11.45 36.3K
12:12 11.44 11.46 11.44 11.45 60.5K
12:13 11.45 11.46 11.45 11.46 30.9K
12:14 11.46 11.48 11.46 11.47 47.4K
12:15 11.47 11.49 11.47 11.49 44.2K
12:16 11.50 11.52 11.49 11.52 103.5K
12:17 11.51 11.53 11.50 11.52 56.3K
12:18 11.51 11.53 11.51 11.53 29.5K
12:19 11.53 11.54 11.52 11.54 46.0K
12:20 11.55 11.56 11.54 11.55 92.0K
12:21 11.56 11.56 11.54 11.55 68.1K
12:22 11.54 11.57 11.54 11.57 66.6K
12:23 11.57 11.58 11.57 11.58 111.3K
12:24 11.58 11.58 11.54 11.55 107.8K
12:25 11.55 11.56 11.54 11.54 32.3K
12:26 11.53 11.54 11.53 11.54 28.3K
12:27 11.54 11.56 11.54 11.56 40.4K
12:28 11.56 11.59 11.56 11.57 37.6K
12:29 11.57 11.60 11.57 11.59 39.0K
12:30 11.59 11.59 11.57 11.58 37.1K
12:31 11.58 11.58 11.57 11.57 37.2K
12:32 11.58 11.58 11.57 11.58 55.4K
12:33 11.58 11.58 11.56 11.58 39.5K
12:34 11.57 11.58 11.56 11.56 22.1K
12:35 11.55 11.57 11.55 11.57 31.2K
12:36 11.57 11.57 11.55 11.56 41.3K
12:37 11.55 11.58 11.55 11.57 45.0K
12:38 11.58 11.59 11.58 11.58 74.1K
12:39 11.57 11.58 11.55 11.56 36.8K
12:40 11.56 11.58 11.56 11.57 36.2K
12:41 11.56 11.57 11.56 11.56 26.4K
12:42 11.57 11.57 11.55 11.56 36.2K
12:43 11.56 11.56 11.54 11.55 26.1K
12:44 11.55 11.55 11.54 11.54 24.2K
12:45 11.55 11.55 11.54 11.55 21.2K
12:46 11.55 11.56 11.54 11.56 28.7K
12:47 11.55 11.56 11.55 11.56 26.0K
12:48 11.56 11.58 11.56 11.58 61.3K
12:49 11.58 11.59 11.57 11.58 63.6K
12:50 11.58 11.58 11.57 11.58 38.6K
12:51 11.58 11.58 11.56 11.57 36.9K
12:52 11.57 11.57 11.56 11.57 26.5K
12:53 11.57 11.58 11.56 11.57 43.6K
12:54 11.56 11.57 11.55 11.55 27.7K
12:55 11.56 11.56 11.54 11.55 40.5K
12:56 11.55 11.55 11.51 11.52 26.1K
12:57 11.52 11.52 11.47 11.48 88.4K
12:58 11.47 11.48 11.47 11.48 59.2K
12:59 11.47 11.49 11.47 11.48 65.5K
13:00 11.48 11.49 11.47 11.49 21.1K
13:01 11.50 11.50 11.48 11.48 43.4K
13:02 11.46 11.49 11.46 11.49 45.0K
13:03 11.47 11.47 11.46 11.47 14.3K
13:04 11.46 11.46 11.44 11.46 68.4K
13:05 11.46 11.47 11.45 11.46 37.0K
13:06 11.48 11.50 11.47 11.48 50.2K
13:07 11.48 11.49 11.47 11.48 26.5K
13:08 11.47 11.48 11.47 11.47 31.3K
13:09 11.47 11.48 11.46 11.48 28.4K
13:10 11.49 11.49 11.47 11.49 31.3K
13:11 11.48 11.49 11.48 11.49 21.7K
13:12 11.49 11.49 11.48 11.48 29.3K
13:13 11.49 11.49 11.48 11.48 12.0K
13:14 11.47 11.48 11.47 11.48 26.2K
13:15 11.48 11.48 11.46 11.47 53.6K
13:16 11.47 11.49 11.47 11.49 22.5K
13:17 11.49 11.49 11.47 11.48 23.2K
13:18 11.48 11.51 11.48 11.50 50.6K
13:19 11.49 11.49 11.49 11.49 8.1K
13:20 11.48 11.49 11.48 11.49 19.6K
13:21 11.48 11.50 11.48 11.50 10.7K
13:22 11.49 11.49 11.48 11.49 10.8K
13:23 11.49 11.50 11.48 11.49 17.2K
13:24 11.50 11.50 11.49 11.50 4.2K
13:25 11.50 11.50 11.50 11.50 10.8K
13:26 11.51 11.51 11.50 11.51 19.9K
13:27 11.50 11.51 11.50 11.50 22.8K
13:28 11.50 11.51 11.50 11.51 17.2K
13:29 11.51 11.51 11.50 11.50 23.2K
13:30 11.50 11.51 11.49 11.49 6.0K
13:31 11.49 11.51 11.49 11.50 22.8K
13:32 11.49 11.49 11.48 11.48 10.5K
13:33 11.49 11.49 11.48 11.49 8.2K
13:34 11.49 11.49 11.48 11.48 8.4K
13:35 11.48 11.50 11.48 11.50 22.6K
13:36 11.50 11.51 11.49 11.51 13.8K
13:37 11.51 11.52 11.51 11.51 21.8K
13:38 11.51 11.52 11.50 11.52 21.7K
13:39 11.52 11.52 11.51 11.52 12.7K
13:40 11.54 11.54 11.53 11.54 17.3K
13:41 11.54 11.55 11.54 11.54 11.8K
13:42 11.55 11.55 11.53 11.54 9.0K
13:43 11.54 11.58 11.53 11.57 278.2K
13:44 11.57 11.59 11.57 11.58 33.7K
13:45 11.59 11.59 11.57 11.57 121.9K
13:46 11.57 11.58 11.56 11.58 125.9K
13:47 11.57 11.58 11.57 11.58 14.4K
13:48 11.58 11.58 11.57 11.58 14.5K
13:49 11.58 11.58 11.57 11.58 14.2K
13:50 11.58 11.59 11.57 11.59 12.1K
13:51 11.59 11.59 11.58 11.59 15.4K
13:52 11.59 11.59 11.57 11.59 18.9K
13:53 11.60 11.60 11.57 11.58 96.8K
13:54 11.57 11.57 11.57 11.57 10.3K
13:55 11.56 11.56 11.54 11.55 37.9K
13:56 11.55 11.57 11.54 11.57 19.6K
13:57 11.56 11.56 11.55 11.56 23.4K
13:58 11.55 11.55 11.54 11.54 26.3K
13:59 11.53 11.54 11.53 11.54 14.0K
14:00 11.54 11.55 11.54 11.55 10.3K
14:01 11.54 11.55 11.54 11.55 11.3K
14:02 11.55 11.55 11.54 11.54 46.4K
14:03 11.53 11.53 11.51 11.51 21.6K
14:04 11.51 11.51 11.49 11.51 50.8K
14:05 11.51 11.51 11.49 11.51 21.7K
14:06 11.51 11.51 11.49 11.49 5.2K
14:07 11.50 11.51 11.49 11.51 14.3K
14:08 11.50 11.51 11.50 11.50 21.2K
14:09 11.50 11.50 11.50 11.50 12.3K
14:10 11.50 11.50 11.50 11.50 20.0K
14:11 11.49 11.49 11.47 11.48 40.1K
14:12 11.48 11.49 11.48 11.49 5.8K
14:13 11.48 11.49 11.48 11.48 12.3K
14:14 11.48 11.48 11.45 11.46 51.6K
14:15 11.46 11.46 11.45 11.46 11.0K
14:16 11.45 11.46 11.45 11.46 60.2K
14:17 11.46 11.46 11.44 11.44 18.5K
14:18 11.44 11.45 11.44 11.45 17.6K
14:19 11.45 11.45 11.44 11.45 9.6K
14:20 11.45 11.45 11.43 11.44 19.7K
14:21 11.44 11.44 11.42 11.44 18.5K
14:22 11.44 11.44 11.42 11.44 21.9K
14:23 11.44 11.44 11.43 11.43 12.8K
14:24 11.43 11.44 11.42 11.44 14.6K
14:25 11.44 11.44 11.43 11.44 11.9K
14:26 11.43 11.44 11.42 11.42 9.8K
14:27 11.42 11.42 11.41 11.42 7.1K
14:28 11.42 11.43 11.42 11.43 10.2K
14:29 11.43 11.43 11.42 11.43 132.9K
14:30 11.43 11.44 11.42 11.44 394.5K
14:31 11.44 11.45 11.44 11.44 15.0K
14:32 11.45 11.46 11.45 11.46 18.7K
14:33 11.46 11.47 11.46 11.47 18.6K
14:34 11.47 11.47 11.45 11.46 39.5K
14:35 11.47 11.48 11.47 11.48 16.8K
14:36 11.47 11.48 11.47 11.47 14.6K
14:37 11.46 11.48 11.46 11.48 28.5K
14:38 11.49 11.49 11.48 11.49 17.1K
14:39 11.49 11.50 11.49 11.50 24.7K
14:40 11.50 11.51 11.50 11.51 39.6K
14:41 11.51 11.53 11.51 11.53 18.7K
14:42 11.53 11.53 11.52 11.53 31.2K
14:43 11.52 11.53 11.52 11.53 23.5K
14:44 11.53 11.53 11.52 11.53 25.5K
14:45 11.52 11.55 11.52 11.55 43.3K
14:46 11.54 11.55 11.54 11.55 40.4K
14:47 11.55 11.55 11.54 11.55 47.1K
14:48 11.54 11.55 11.48 11.48 68.3K
14:49 11.47 11.48 11.46 11.47 39.6K
14:50 11.48 11.48 11.47 11.47 26.0K
14:51 11.47 11.47 11.46 11.47 23.8K
14:52 11.47 11.47 11.46 11.47 21.8K
14:53 11.47 11.48 11.46 11.48 17.2K
14:54 11.48 11.48 11.47 11.48 13.7K
14:55 11.47 11.48 11.47 11.48 58.1K
14:56 11.48 11.48 11.45 11.46 48.4K
14:57 11.46 11.46 11.43 11.43 35.7K
14:58 11.44 11.44 11.40 11.40 77.7K
14:59 11.40 11.40 11.38 11.38 49.6K
15:00 11.38 11.38 11.34 11.35 153.9K
15:01 11.33 11.33 11.32 11.32 55.3K
15:02 11.31 11.31 11.29 11.30 126.3K
15:03 11.30 11.33 11.30 11.33 47.3K
15:04 11.33 11.34 11.33 11.33 53.1K
15:05 11.33 11.33 11.31 11.31 59.3K
15:06 11.31 11.32 11.30 11.30 113.2K
15:07 11.30 11.30 11.28 11.29 67.3K
15:08 11.29 11.29 11.27 11.27 82.2K
15:09 11.26 11.27 11.24 11.25 196.3K
15:10 11.26 11.29 11.25 11.29 104.0K
15:11 11.28 11.30 11.27 11.29 106.3K
15:12 11.28 11.30 11.26 11.30 40.3K
15:13 11.31 11.33 11.30 11.32 53.4K
15:14 11.32 11.32 11.30 11.31 39.7K
15:15 11.30 11.32 11.30 11.30 53.3K
15:16 11.31 11.32 11.30 11.32 61.1K
15:17 11.32 11.32 11.31 11.31 51.5K
15:18 11.32 11.33 11.31 11.32 65.2K
15:19 11.33 11.33 11.32 11.33 18.8K
15:20 11.33 11.34 11.33 11.34 19.3K
15:21 11.34 11.35 11.33 11.35 19.5K
15:22 11.35 11.36 11.35 11.36 26.9K
15:23 11.35 11.36 11.34 11.35 35.7K
15:24 11.35 11.36 11.34 11.36 28.1K
15:25 11.36 11.36 11.33 11.34 58.1K
15:26 11.34 11.35 11.33 11.35 29.2K
15:27 11.34 11.35 11.32 11.32 29.5K
15:28 11.32 11.33 11.32 11.33 28.5K
15:29 11.33 11.33 11.32 11.32 17.6K
15:30 11.34 11.34 11.32 11.33 74.3K
15:31 11.32 11.32 11.30 11.31 105.2K
15:32 11.30 11.31 11.30 11.31 57.6K
15:33 11.31 11.31 11.28 11.29 61.3K
15:34 11.29 11.29 11.28 11.29 35.1K
15:35 11.29 11.30 11.28 11.30 49.1K
15:36 11.30 11.31 11.29 11.31 59.2K
15:37 11.31 11.31 11.29 11.30 39.0K
15:38 11.30 11.30 11.30 11.30 14.5K
15:39 11.30 11.30 11.29 11.30 21.9K
15:40 11.30 11.30 11.29 11.30 17.2K
15:41 11.30 11.32 11.30 11.31 36.2K
15:42 11.31 11.33 11.31 11.33 85.8K
15:43 11.32 11.34 11.32 11.34 41.6K
15:44 11.34 11.35 11.33 11.34 40.8K
15:45 11.35 11.36 11.35 11.36 61.2K
15:46 11.36 11.36 11.35 11.36 16.8K
15:47 11.36 11.36 11.35 11.36 24.0K
15:48 11.36 11.37 11.35 11.37 55.5K
15:49 11.36 11.38 11.36 11.37 83.4K
15:50 11.38 11.38 11.36 11.37 52.4K
15:51 11.36 11.37 11.35 11.36 83.6K
15:52 11.36 11.36 11.34 11.35 85.4K
15:53 11.34 11.35 11.33 11.34 47.9K
15:54 11.34 11.35 11.32 11.33 70.3K
15:55 11.34 11.34 11.33 11.34 78.2K
15:56 11.34 11.34 11.33 11.34 97.3K
15:57 11.34 11.34 11.33 11.34 72.0K
15:58 11.34 11.34 11.32 11.33 106.5K
15:59 11.32 11.33 11.31 11.33 1,888.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし