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 11.50 11.62 11.44 11.60 1,547.6K
09:31 11.61 11.77 11.55 11.75 608.2K
09:32 11.72 11.88 11.67 11.84 750.1K
09:33 11.80 11.87 11.79 11.86 412.8K
09:34 11.91 11.91 11.73 11.74 425.4K
09:35 11.74 11.75 11.61 11.65 229.3K
09:36 11.61 11.62 11.58 11.58 214.7K
09:37 11.57 11.61 11.53 11.59 193.3K
09:38 11.60 11.63 11.57 11.59 171.7K
09:39 11.60 11.66 11.59 11.60 220.5K
09:40 11.60 11.70 11.60 11.69 150.9K
09:41 11.70 11.74 11.63 11.64 179.9K
09:42 11.64 11.64 11.61 11.64 109.0K
09:43 11.65 11.65 11.61 11.61 72.7K
09:44 11.64 11.69 11.61 11.65 215.7K
09:45 11.66 11.67 11.59 11.62 165.8K
09:46 11.61 11.62 11.59 11.62 107.8K
09:47 11.63 11.65 11.63 11.64 81.1K
09:48 11.63 11.68 11.62 11.68 87.4K
09:49 11.68 11.70 11.67 11.68 155.6K
09:50 11.68 11.73 11.67 11.72 185.5K
09:51 11.73 11.75 11.73 11.75 150.7K
09:52 11.74 11.78 11.73 11.74 213.6K
09:53 11.74 11.75 11.71 11.71 127.1K
09:54 11.71 11.73 11.69 11.71 96.3K
09:55 11.69 11.70 11.66 11.69 125.5K
09:56 11.69 11.72 11.69 11.71 70.9K
09:57 11.72 11.72 11.70 11.71 93.5K
09:58 11.71 11.71 11.67 11.69 99.4K
09:59 11.68 11.69 11.67 11.69 90.5K
10:00 11.69 11.79 11.69 11.76 259.9K
10:01 11.76 11.79 11.74 11.79 182.1K
10:02 11.80 11.86 11.80 11.83 375.5K
10:03 11.83 11.86 11.82 11.86 144.2K
10:04 11.86 11.89 11.85 11.86 238.0K
10:05 11.84 11.87 11.82 11.86 177.7K
10:06 11.89 11.97 11.88 11.95 516.7K
10:07 11.95 11.96 11.93 11.96 225.7K
10:08 11.97 12.03 11.96 12.01 707.8K
10:09 12.03 12.03 11.99 12.00 301.8K
10:10 12.03 12.03 11.96 11.97 324.6K
10:11 11.97 11.99 11.94 11.98 203.6K
10:12 11.99 12.00 11.96 11.99 212.6K
10:13 11.99 12.00 11.97 11.99 205.1K
10:14 12.01 12.05 12.01 12.03 402.0K
10:15 12.05 12.08 12.04 12.08 282.9K
10:16 12.09 12.18 12.09 12.14 772.6K
10:17 12.14 12.18 12.14 12.18 386.2K
10:18 12.17 12.19 12.15 12.15 274.1K
10:19 12.16 12.20 12.16 12.17 626.1K
10:20 12.16 12.22 12.14 12.18 295.1K
10:21 12.18 12.35 12.17 12.33 784.5K
10:22 12.32 12.36 12.32 12.34 575.1K
10:23 12.35 12.38 12.35 12.38 358.6K
10:24 12.38 12.40 12.35 12.40 427.7K
10:25 12.40 12.43 12.37 12.41 451.4K
10:26 12.41 12.41 12.35 12.36 348.3K
10:27 12.37 12.38 12.33 12.34 249.4K
10:28 12.35 12.35 12.31 12.33 339.9K
10:29 12.34 12.36 12.32 12.36 350.2K
10:30 12.36 12.38 12.31 12.34 316.5K
10:31 12.34 12.36 12.34 12.34 218.2K
10:32 12.34 12.39 12.34 12.37 294.4K
10:33 12.37 12.37 12.30 12.33 300.9K
10:34 12.34 12.34 12.29 12.30 274.0K
10:35 12.29 12.29 12.23 12.23 403.0K
10:36 12.24 12.24 12.21 12.24 333.2K
10:37 12.24 12.28 12.23 12.26 174.8K
10:38 12.26 12.29 12.25 12.29 204.0K
10:39 12.31 12.33 12.27 12.27 197.2K
10:40 12.27 12.31 12.26 12.31 164.3K
10:41 12.30 12.31 12.28 12.30 137.3K
10:42 12.28 12.30 12.26 12.29 237.5K
10:43 12.29 12.29 12.26 12.28 162.9K
10:44 12.29 12.29 12.22 12.22 238.0K
10:45 12.23 12.27 12.23 12.24 155.7K
10:46 12.25 12.26 12.24 12.26 125.6K
10:47 12.27 12.29 12.23 12.29 178.6K
10:48 12.30 12.30 12.24 12.26 245.8K
10:49 12.26 12.30 12.25 12.28 132.4K
10:50 12.27 12.28 12.24 12.28 132.5K
10:51 12.29 12.30 12.24 12.24 146.3K
10:52 12.24 12.28 12.23 12.28 112.9K
10:53 12.28 12.31 12.27 12.31 152.7K
10:54 12.32 12.34 12.29 12.30 257.0K
10:55 12.30 12.30 12.24 12.25 165.6K
10:56 12.24 12.26 12.24 12.25 79.2K
10:57 12.25 12.30 12.23 12.27 152.1K
10:58 12.28 12.28 12.25 12.27 49.9K
10:59 12.27 12.29 12.26 12.28 83.9K
11:00 12.28 12.28 12.25 12.26 103.2K
11:01 12.26 12.27 12.25 12.25 132.5K
11:02 12.24 12.25 12.22 12.25 179.0K
11:03 12.26 12.28 12.25 12.27 98.9K
11:04 12.27 12.28 12.22 12.22 97.7K
11:05 12.24 12.25 12.23 12.25 92.8K
11:06 12.25 12.25 12.20 12.20 222.0K
11:07 12.20 12.22 12.19 12.19 120.0K
11:08 12.18 12.18 12.15 12.18 158.8K
11:09 12.20 12.22 12.19 12.19 149.2K
11:10 12.22 12.22 12.18 12.21 104.5K
11:11 12.22 12.23 12.17 12.17 100.6K
11:12 12.18 12.19 12.17 12.19 107.4K
11:13 12.19 12.19 12.15 12.16 204.9K
11:14 12.15 12.16 12.12 12.12 72.4K
11:15 12.11 12.18 12.09 12.18 339.8K
11:16 12.15 12.15 12.09 12.10 212.2K
11:17 12.10 12.13 12.09 12.10 104.2K
11:18 12.10 12.13 12.09 12.13 202.0K
11:19 12.12 12.13 12.11 12.11 139.4K
11:20 12.11 12.14 12.09 12.12 172.9K
11:21 12.13 12.16 12.12 12.16 141.5K
11:22 12.16 12.17 12.15 12.16 70.4K
11:23 12.17 12.18 12.16 12.17 109.1K
11:24 12.18 12.18 12.12 12.13 123.3K
11:25 12.12 12.15 12.11 12.11 111.6K
11:26 12.12 12.16 12.12 12.14 124.7K
11:27 12.14 12.19 12.13 12.19 123.1K
11:28 12.19 12.20 12.17 12.18 83.3K
11:29 12.19 12.20 12.17 12.18 76.4K
11:30 12.18 12.23 12.18 12.22 192.6K
11:31 12.26 12.28 12.25 12.28 203.6K
11:32 12.28 12.31 12.27 12.29 222.3K
11:33 12.29 12.29 12.26 12.27 124.6K
11:34 12.27 12.29 12.27 12.29 60.8K
11:35 12.29 12.33 12.28 12.32 82.2K
11:36 12.33 12.36 12.33 12.36 285.6K
11:37 12.35 12.35 12.32 12.33 80.7K
11:38 12.32 12.32 12.26 12.29 181.5K
11:39 12.30 12.31 12.29 12.30 45.3K
11:40 12.29 12.30 12.27 12.27 92.7K
11:41 12.28 12.28 12.23 12.23 93.3K
11:42 12.22 12.22 12.19 12.19 106.1K
11:43 12.20 12.20 12.16 12.18 184.7K
11:44 12.19 12.19 12.13 12.13 237.8K
11:45 12.14 12.19 12.13 12.18 144.4K
11:46 12.17 12.17 12.08 12.09 218.0K
11:47 12.09 12.10 12.09 12.09 66.7K
11:48 12.10 12.12 12.10 12.11 101.4K
11:49 12.10 12.10 12.08 12.09 86.0K
11:50 12.08 12.18 12.08 12.18 162.0K
11:51 12.16 12.17 12.14 12.17 123.6K
11:52 12.17 12.17 12.14 12.16 47.9K
11:53 12.17 12.17 12.13 12.14 48.5K
11:54 12.13 12.14 12.12 12.14 85.0K
11:55 12.15 12.15 12.13 12.15 53.2K
11:56 12.16 12.16 12.15 12.16 117.5K
11:57 12.16 12.17 12.12 12.13 94.6K
11:58 12.10 12.12 12.10 12.12 55.4K
11:59 12.13 12.13 12.09 12.09 92.6K
12:00 12.09 12.09 12.05 12.05 112.0K
12:01 12.05 12.06 12.03 12.04 92.4K
12:02 12.04 12.05 12.02 12.05 78.6K
12:03 12.04 12.04 12.01 12.03 84.8K
12:04 12.04 12.06 12.03 12.05 65.5K
12:05 12.05 12.09 12.04 12.09 64.4K
12:06 12.08 12.10 12.07 12.07 97.6K
12:07 12.07 12.08 12.06 12.07 48.6K
12:08 12.11 12.11 12.06 12.09 145.2K
12:09 12.09 12.09 12.06 12.07 25.1K
12:10 12.09 12.09 12.04 12.05 59.6K
12:11 12.05 12.05 12.02 12.04 49.4K
12:12 12.03 12.05 12.02 12.04 64.3K
12:13 12.03 12.04 12.02 12.04 34.7K
12:14 12.04 12.06 12.04 12.06 44.2K
12:15 12.06 12.10 12.06 12.09 61.0K
12:16 12.09 12.10 12.08 12.09 33.5K
12:17 12.10 12.12 12.10 12.12 51.2K
12:18 12.12 12.12 12.07 12.09 60.5K
12:19 12.09 12.09 12.03 12.05 69.5K
12:20 12.05 12.06 12.04 12.05 40.0K
12:21 12.05 12.09 12.05 12.08 70.3K
12:22 12.09 12.11 12.08 12.11 29.3K
12:23 12.10 12.11 12.10 12.10 23.4K
12:24 12.10 12.14 12.09 12.13 61.4K
12:25 12.13 12.14 12.12 12.14 70.4K
12:26 12.13 12.15 12.12 12.13 88.1K
12:27 12.14 12.15 12.13 12.14 27.8K
12:28 12.15 12.18 12.14 12.18 65.8K
12:29 12.18 12.18 12.16 12.17 24.6K
12:30 12.17 12.20 12.17 12.19 37.7K
12:31 12.20 12.23 12.19 12.22 257.0K
12:32 12.22 12.24 12.22 12.22 63.8K
12:33 12.23 12.26 12.21 12.25 274.9K
12:34 12.25 12.29 12.24 12.29 80.0K
12:35 12.29 12.32 12.28 12.32 121.9K
12:36 12.34 12.40 12.34 12.39 974.6K
12:37 12.39 12.42 12.39 12.41 447.6K
12:38 12.41 12.45 12.41 12.45 413.1K
12:39 12.45 12.45 12.39 12.41 219.5K
12:40 12.42 12.42 12.38 12.39 181.0K
12:41 12.42 12.42 12.37 12.37 133.7K
12:42 12.37 12.42 12.37 12.39 158.7K
12:43 12.39 12.40 12.38 12.40 89.2K
12:44 12.41 12.41 12.39 12.40 48.4K
12:45 12.39 12.42 12.37 12.41 149.2K
12:46 12.41 12.42 12.38 12.39 66.6K
12:47 12.39 12.39 12.36 12.36 68.3K
12:48 12.37 12.40 12.33 12.40 178.3K
12:49 12.39 12.42 12.38 12.38 109.0K
12:50 12.39 12.40 12.37 12.39 41.2K
12:51 12.39 12.40 12.35 12.38 45.3K
12:52 12.38 12.39 12.37 12.38 67.3K
12:53 12.38 12.38 12.35 12.36 64.4K
12:54 12.35 12.36 12.34 12.35 75.6K
12:55 12.35 12.36 12.34 12.35 94.4K
12:56 12.35 12.38 12.34 12.34 120.0K
12:57 12.34 12.36 12.34 12.35 56.3K
12:58 12.35 12.36 12.33 12.34 54.7K
12:59 12.35 12.36 12.34 12.36 75.6K
13:00 12.37 12.41 12.36 12.41 156.5K
13:01 12.40 12.43 12.40 12.42 113.0K
13:02 12.43 12.44 12.41 12.44 61.7K
13:03 12.43 12.44 12.42 12.43 55.5K
13:04 12.44 12.46 12.43 12.44 245.6K
13:05 12.43 12.44 12.38 12.40 147.5K
13:06 12.40 12.42 12.39 12.41 53.1K
13:07 12.42 12.43 12.41 12.43 79.9K
13:08 12.43 12.43 12.38 12.40 62.3K
13:09 12.42 12.43 12.38 12.38 45.0K
13:10 12.38 12.39 12.37 12.39 29.3K
13:11 12.39 12.39 12.36 12.36 83.7K
13:12 12.36 12.37 12.36 12.37 29.7K
13:13 12.37 12.39 12.36 12.38 73.8K
13:14 12.38 12.39 12.37 12.37 30.5K
13:15 12.38 12.39 12.37 12.39 47.6K
13:16 12.38 12.38 12.35 12.36 48.1K
13:17 12.35 12.35 12.34 12.35 44.7K
13:18 12.35 12.36 12.32 12.33 80.1K
13:19 12.33 12.33 12.30 12.32 132.1K
13:20 12.33 12.33 12.32 12.33 105.8K
13:21 12.33 12.33 12.30 12.31 97.6K
13:22 12.31 12.31 12.29 12.30 43.1K
13:23 12.30 12.31 12.29 12.31 72.8K
13:24 12.31 12.31 12.27 12.30 77.8K
13:25 12.29 12.31 12.28 12.31 83.5K
13:26 12.31 12.31 12.29 12.30 48.5K
13:27 12.30 12.32 12.30 12.32 29.5K
13:28 12.33 12.34 12.33 12.34 51.3K
13:29 12.35 12.35 12.31 12.31 61.9K
13:30 12.32 12.35 12.32 12.34 39.5K
13:31 12.37 12.37 12.34 12.34 70.5K
13:32 12.34 12.35 12.34 12.34 29.8K
13:33 12.35 12.35 12.31 12.31 50.8K
13:34 12.32 12.34 12.32 12.33 32.0K
13:35 12.33 12.35 12.33 12.34 30.9K
13:36 12.34 12.34 12.33 12.34 56.6K
13:37 12.33 12.35 12.33 12.35 63.1K
13:38 12.35 12.36 12.34 12.36 39.4K
13:39 12.36 12.36 12.35 12.36 36.1K
13:40 12.36 12.36 12.35 12.36 45.4K
13:41 12.35 12.36 12.34 12.35 73.1K
13:42 12.35 12.35 12.34 12.35 23.8K
13:43 12.35 12.36 12.33 12.35 54.8K
13:44 12.35 12.35 12.33 12.33 67.1K
13:45 12.33 12.33 12.31 12.33 27.5K
13:46 12.33 12.34 12.33 12.33 16.3K
13:47 12.34 12.34 12.32 12.32 58.9K
13:48 12.33 12.35 12.32 12.35 49.3K
13:49 12.35 12.35 12.34 12.35 29.1K
13:50 12.35 12.36 12.35 12.36 48.3K
13:51 12.36 12.36 12.35 12.36 19.8K
13:52 12.36 12.36 12.35 12.36 20.8K
13:53 12.36 12.37 12.36 12.37 34.7K
13:54 12.38 12.38 12.36 12.36 48.1K
13:55 12.35 12.37 12.34 12.36 42.4K
13:56 12.36 12.37 12.36 12.37 52.7K
13:57 12.36 12.36 12.34 12.35 44.8K
13:58 12.35 12.36 12.33 12.36 54.6K
13:59 12.36 12.36 12.35 12.36 38.7K
14:00 12.35 12.37 12.33 12.37 42.3K
14:01 12.36 12.37 12.35 12.36 26.7K
14:02 12.35 12.37 12.35 12.36 37.2K
14:03 12.35 12.37 12.33 12.37 66.3K
14:04 12.36 12.42 12.36 12.42 207.8K
14:05 12.44 12.47 12.44 12.47 284.5K
14:06 12.47 12.51 12.44 12.44 816.6K
14:07 12.45 12.47 12.44 12.46 90.7K
14:08 12.47 12.48 12.45 12.47 87.6K
14:09 12.46 12.48 12.46 12.47 78.9K
14:10 12.48 12.50 12.46 12.47 101.1K
14:11 12.46 12.50 12.45 12.50 128.2K
14:12 12.47 12.50 12.47 12.49 74.1K
14:13 12.49 12.49 12.44 12.45 142.5K
14:14 12.44 12.46 12.44 12.44 72.7K
14:15 12.46 12.46 12.44 12.44 64.0K
14:16 12.44 12.44 12.43 12.44 22.9K
14:17 12.44 12.45 12.42 12.45 77.8K
14:18 12.45 12.47 12.45 12.47 41.4K
14:19 12.47 12.50 12.47 12.50 104.1K
14:20 12.50 12.54 12.50 12.53 212.5K
14:21 12.53 12.54 12.53 12.53 147.5K
14:22 12.53 12.54 12.52 12.52 73.1K
14:23 12.52 12.54 12.51 12.53 128.1K
14:24 12.53 12.54 12.53 12.54 69.0K
14:25 12.54 12.55 12.52 12.54 71.6K
14:26 12.54 12.54 12.52 12.53 63.8K
14:27 12.53 12.54 12.52 12.53 54.7K
14:28 12.54 12.54 12.52 12.53 30.3K
14:29 12.53 12.54 12.50 12.50 104.7K
14:30 12.51 12.54 12.49 12.53 120.1K
14:31 12.53 12.53 12.52 12.53 29.1K
14:32 12.52 12.54 12.52 12.53 61.7K
14:33 12.53 12.54 12.50 12.51 102.5K
14:34 12.52 12.52 12.50 12.50 65.6K
14:35 12.49 12.53 12.49 12.51 64.1K
14:36 12.52 12.52 12.51 12.52 40.9K
14:37 12.52 12.52 12.49 12.50 34.4K
14:38 12.49 12.50 12.46 12.50 116.3K
14:39 12.51 12.51 12.48 12.50 33.1K
14:40 12.49 12.50 12.48 12.49 150.5K
14:41 12.50 12.57 12.49 12.55 413.2K
14:42 12.57 12.57 12.55 12.56 58.7K
14:43 12.56 12.57 12.54 12.57 97.2K
14:44 12.56 12.57 12.55 12.56 78.1K
14:45 12.55 12.56 12.52 12.55 74.0K
14:46 12.55 12.56 12.53 12.53 31.8K
14:47 12.52 12.53 12.51 12.52 137.5K
14:48 12.51 12.53 12.51 12.53 35.3K
14:49 12.53 12.53 12.52 12.52 55.5K
14:50 12.52 12.53 12.51 12.52 39.2K
14:51 12.52 12.55 12.52 12.53 60.4K
14:52 12.54 12.54 12.52 12.54 53.6K
14:53 12.54 12.54 12.51 12.51 39.5K
14:54 12.52 12.55 12.52 12.55 39.8K
14:55 12.55 12.60 12.54 12.60 217.8K
14:56 12.59 12.61 12.59 12.61 184.5K
14:57 12.60 12.60 12.58 12.58 67.1K
14:58 12.59 12.59 12.57 12.58 89.8K
14:59 12.58 12.60 12.57 12.60 39.6K
15:00 12.59 12.60 12.59 12.59 44.4K
15:01 12.60 12.65 12.60 12.64 142.3K
15:02 12.65 12.67 12.65 12.66 121.8K
15:03 12.66 12.66 12.64 12.64 102.3K
15:04 12.65 12.67 12.65 12.67 113.4K
15:05 12.67 12.68 12.65 12.67 129.2K
15:06 12.68 12.73 12.68 12.72 215.0K
15:07 12.72 12.73 12.71 12.71 134.9K
15:08 12.71 12.72 12.69 12.69 172.3K
15:09 12.69 12.70 12.68 12.70 83.5K
15:10 12.70 12.71 12.69 12.70 103.4K
15:11 12.71 12.71 12.68 12.68 37.1K
15:12 12.69 12.69 12.67 12.68 163.7K
15:13 12.69 12.70 12.68 12.70 68.3K
15:14 12.70 12.70 12.66 12.66 128.5K
15:15 12.65 12.66 12.61 12.62 121.6K
15:16 12.62 12.63 12.61 12.63 124.7K
15:17 12.62 12.66 12.62 12.64 76.2K
15:18 12.63 12.67 12.62 12.67 86.3K
15:19 12.67 12.68 12.65 12.65 84.5K
15:20 12.65 12.68 12.65 12.68 75.0K
15:21 12.68 12.70 12.68 12.69 76.1K
15:22 12.69 12.69 12.68 12.69 56.5K
15:23 12.70 12.71 12.69 12.69 91.7K
15:24 12.72 12.76 12.71 12.76 224.1K
15:25 12.76 12.76 12.74 12.75 193.0K
15:26 12.74 12.76 12.74 12.75 113.9K
15:27 12.74 12.77 12.74 12.77 154.6K
15:28 12.77 12.81 12.77 12.81 225.7K
15:29 12.82 12.83 12.80 12.82 171.0K
15:30 12.81 12.83 12.80 12.81 175.6K
15:31 12.81 12.81 12.79 12.81 74.3K
15:32 12.82 12.85 12.82 12.82 185.0K
15:33 12.83 12.86 12.83 12.86 224.1K
15:34 12.86 12.88 12.85 12.88 197.6K
15:35 12.91 12.97 12.91 12.95 600.9K
15:36 12.96 12.96 12.92 12.95 268.6K
15:37 12.94 12.98 12.94 12.96 202.6K
15:38 12.96 12.99 12.96 12.96 609.0K
15:39 12.96 12.97 12.92 12.94 213.6K
15:40 12.94 12.99 12.93 12.99 187.9K
15:41 13.02 13.10 13.00 13.07 1,230.2K
15:42 13.05 13.05 13.01 13.03 193.3K
15:43 13.02 13.03 12.99 12.99 225.7K
15:44 12.99 13.02 12.98 13.02 301.7K
15:45 13.02 13.02 12.95 12.96 464.2K
15:46 12.95 12.95 12.90 12.92 250.0K
15:47 12.93 12.98 12.93 12.95 242.3K
15:48 12.94 12.96 12.93 12.96 181.8K
15:49 12.97 12.98 12.96 12.98 142.3K
15:50 13.00 13.07 12.99 13.02 398.8K
15:51 13.03 13.04 12.99 13.01 306.3K
15:52 13.02 13.04 13.02 13.04 180.0K
15:53 13.04 13.07 13.04 13.07 292.3K
15:54 13.08 13.08 13.05 13.06 294.1K
15:55 13.05 13.06 13.04 13.05 328.8K
15:56 13.05 13.07 13.04 13.05 264.1K
15:57 13.05 13.06 13.04 13.06 402.4K
15:58 13.07 13.09 13.06 13.08 422.4K
15:59 13.08 13.09 13.08 13.08 4,585.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし