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 12.31 12.53 12.31 12.53 1,742.7K
09:31 12.52 12.56 12.34 12.35 549.1K
09:32 12.34 12.41 12.27 12.27 255.8K
09:33 12.28 12.36 12.25 12.30 182.8K
09:34 12.30 12.39 12.30 12.39 151.6K
09:35 12.38 12.44 12.37 12.43 123.3K
09:36 12.41 12.45 12.41 12.44 94.7K
09:37 12.43 12.46 12.42 12.43 111.8K
09:38 12.43 12.43 12.36 12.36 130.4K
09:39 12.33 12.35 12.33 12.33 154.3K
09:40 12.33 12.35 12.30 12.31 146.6K
09:41 12.31 12.32 12.27 12.27 199.6K
09:42 12.27 12.29 12.20 12.20 228.7K
09:43 12.18 12.27 12.17 12.27 198.7K
09:44 12.28 12.35 12.26 12.35 213.0K
09:45 12.35 12.36 12.30 12.32 102.4K
09:46 12.32 12.33 12.29 12.29 38.5K
09:47 12.28 12.35 12.25 12.34 134.0K
09:48 12.34 12.40 12.34 12.40 61.8K
09:49 12.39 12.42 12.39 12.41 81.8K
09:50 12.42 12.44 12.41 12.44 129.2K
09:51 12.46 12.49 12.45 12.49 185.9K
09:52 12.49 12.49 12.45 12.48 95.4K
09:53 12.48 12.49 12.43 12.45 125.7K
09:54 12.47 12.47 12.45 12.46 64.4K
09:55 12.46 12.49 12.44 12.44 98.0K
09:56 12.45 12.45 12.42 12.45 100.6K
09:57 12.46 12.47 12.44 12.46 84.7K
09:58 12.44 12.44 12.42 12.42 37.1K
09:59 12.41 12.43 12.38 12.39 74.4K
10:00 12.38 12.45 12.38 12.45 106.7K
10:01 12.44 12.49 12.44 12.48 88.7K
10:02 12.50 12.51 12.47 12.50 199.5K
10:03 12.51 12.51 12.49 12.50 75.0K
10:04 12.51 12.53 12.51 12.53 140.2K
10:05 12.53 12.56 12.49 12.49 183.8K
10:06 12.49 12.53 12.49 12.52 106.4K
10:07 12.52 12.54 12.52 12.54 154.7K
10:08 12.54 12.54 12.50 12.52 75.6K
10:09 12.51 12.54 12.50 12.53 61.2K
10:10 12.54 12.55 12.52 12.53 85.3K
10:11 12.54 12.56 12.54 12.55 119.0K
10:12 12.55 12.55 12.50 12.50 144.4K
10:13 12.50 12.52 12.48 12.49 86.8K
10:14 12.48 12.52 12.47 12.49 56.7K
10:15 12.49 12.49 12.46 12.48 43.1K
10:16 12.48 12.51 12.48 12.50 29.2K
10:17 12.50 12.53 12.50 12.53 46.6K
10:18 12.53 12.54 12.51 12.51 58.2K
10:19 12.52 12.52 12.49 12.51 31.7K
10:20 12.52 12.55 12.52 12.55 75.2K
10:21 12.56 12.58 12.55 12.56 122.6K
10:22 12.56 12.63 12.56 12.61 99.9K
10:23 12.60 12.62 12.60 12.62 87.9K
10:24 12.62 12.65 12.61 12.63 147.4K
10:25 12.64 12.64 12.62 12.63 55.0K
10:26 12.63 12.64 12.59 12.61 160.5K
10:27 12.61 12.65 12.60 12.62 74.1K
10:28 12.61 12.61 12.58 12.60 110.5K
10:29 12.59 12.60 12.58 12.59 55.0K
10:30 12.59 12.60 12.57 12.58 34.0K
10:31 12.58 12.59 12.55 12.57 55.6K
10:32 12.57 12.57 12.51 12.54 73.7K
10:33 12.54 12.54 12.53 12.53 29.4K
10:34 12.53 12.53 12.52 12.53 28.9K
10:35 12.53 12.56 12.53 12.56 48.9K
10:36 12.55 12.56 12.54 12.56 35.4K
10:37 12.56 12.58 12.56 12.58 21.5K
10:38 12.58 12.59 12.57 12.58 21.8K
10:39 12.58 12.58 12.56 12.56 55.0K
10:40 12.57 12.58 12.55 12.58 32.6K
10:41 12.58 12.61 12.58 12.60 62.3K
10:42 12.60 12.60 12.58 12.58 59.7K
10:43 12.59 12.60 12.58 12.59 37.2K
10:44 12.59 12.60 12.57 12.60 36.9K
10:45 12.60 12.62 12.60 12.62 78.8K
10:46 12.62 12.62 12.60 12.62 23.1K
10:47 12.64 12.64 12.58 12.59 114.0K
10:48 12.58 12.60 12.58 12.59 60.9K
10:49 12.60 12.60 12.58 12.59 12.6K
10:50 12.59 12.60 12.58 12.60 75.6K
10:51 12.60 12.64 12.60 12.64 92.1K
10:52 12.64 12.67 12.64 12.66 159.4K
10:53 12.63 12.65 12.63 12.64 37.2K
10:54 12.66 12.66 12.65 12.65 38.7K
10:55 12.65 12.67 12.65 12.67 55.6K
10:56 12.66 12.67 12.65 12.65 42.8K
10:57 12.67 12.67 12.62 12.62 55.7K
10:58 12.63 12.65 12.63 12.64 13.4K
10:59 12.65 12.66 12.65 12.65 35.7K
11:00 12.65 12.65 12.63 12.63 62.6K
11:01 12.63 12.64 12.62 12.62 60.3K
11:02 12.63 12.63 12.57 12.58 63.1K
11:03 12.58 12.59 12.57 12.59 35.9K
11:04 12.58 12.58 12.55 12.55 61.6K
11:05 12.56 12.56 12.54 12.55 19.7K
11:06 12.56 12.57 12.54 12.55 22.2K
11:07 12.55 12.55 12.51 12.52 96.2K
11:08 12.52 12.54 12.51 12.54 29.5K
11:09 12.53 12.54 12.52 12.53 60.7K
11:10 12.53 12.54 12.52 12.53 25.6K
11:11 12.53 12.54 12.52 12.54 13.7K
11:12 12.53 12.54 12.52 12.53 27.3K
11:13 12.52 12.56 12.52 12.56 48.4K
11:14 12.55 12.58 12.55 12.58 97.8K
11:15 12.59 12.61 12.59 12.61 96.3K
11:16 12.61 12.62 12.60 12.60 44.6K
11:17 12.60 12.60 12.58 12.58 24.0K
11:18 12.59 12.60 12.58 12.59 13.9K
11:19 12.60 12.60 12.59 12.59 11.1K
11:20 12.58 12.59 12.57 12.57 32.4K
11:21 12.56 12.56 12.54 12.55 25.6K
11:22 12.55 12.56 12.55 12.56 20.0K
11:23 12.55 12.55 12.54 12.55 23.7K
11:24 12.55 12.55 12.54 12.55 23.0K
11:25 12.55 12.56 12.54 12.55 33.7K
11:26 12.55 12.55 12.52 12.53 25.0K
11:27 12.53 12.53 12.47 12.49 108.2K
11:28 12.49 12.49 12.47 12.49 39.9K
11:29 12.50 12.50 12.49 12.49 29.9K
11:30 12.49 12.50 12.49 12.50 41.7K
11:31 12.49 12.52 12.49 12.52 72.8K
11:32 12.52 12.52 12.48 12.52 68.2K
11:33 12.51 12.52 12.51 12.52 31.2K
11:34 12.52 12.52 12.51 12.51 13.4K
11:35 12.51 12.52 12.50 12.51 31.9K
11:36 12.51 12.53 12.50 12.53 37.8K
11:37 12.53 12.53 12.52 12.52 40.4K
11:38 12.51 12.53 12.49 12.53 37.5K
11:39 12.53 12.53 12.51 12.52 45.2K
11:40 12.51 12.53 12.51 12.52 18.2K
11:41 12.53 12.54 12.52 12.54 34.0K
11:42 12.53 12.54 12.53 12.54 20.4K
11:43 12.53 12.55 12.53 12.54 21.6K
11:44 12.55 12.59 12.55 12.59 76.3K
11:45 12.59 12.59 12.55 12.56 43.6K
11:46 12.56 12.57 12.55 12.56 22.1K
11:47 12.57 12.58 12.57 12.57 29.2K
11:48 12.58 12.60 12.58 12.60 30.2K
11:49 12.59 12.61 12.59 12.61 37.5K
11:50 12.62 12.62 12.60 12.60 13.8K
11:51 12.61 12.61 12.59 12.60 44.7K
11:52 12.60 12.63 12.60 12.63 44.9K
11:53 12.63 12.63 12.62 12.63 25.1K
11:54 12.62 12.62 12.58 12.59 50.5K
11:55 12.60 12.60 12.57 12.57 28.5K
11:56 12.57 12.57 12.55 12.55 43.1K
11:57 12.54 12.54 12.52 12.54 21.7K
11:58 12.53 12.55 12.53 12.55 25.9K
11:59 12.55 12.55 12.53 12.53 15.8K
12:00 12.54 12.55 12.54 12.55 17.4K
12:01 12.55 12.55 12.53 12.55 13.3K
12:02 12.55 12.55 12.53 12.53 33.8K
12:03 12.52 12.54 12.51 12.54 13.3K
12:04 12.54 12.55 12.53 12.54 9.7K
12:05 12.54 12.55 12.54 12.55 17.7K
12:06 12.56 12.56 12.49 12.50 57.7K
12:07 12.50 12.51 12.48 12.51 55.3K
12:08 12.51 12.51 12.49 12.50 26.4K
12:09 12.50 12.51 12.49 12.51 12.5K
12:10 12.51 12.51 12.50 12.50 20.0K
12:11 12.48 12.49 12.48 12.49 24.5K
12:12 12.48 12.49 12.48 12.49 23.1K
12:13 12.48 12.50 12.48 12.50 24.8K
12:14 12.50 12.52 12.50 12.51 33.6K
12:15 12.52 12.53 12.52 12.52 27.1K
12:16 12.51 12.52 12.51 12.51 9.2K
12:17 12.52 12.52 12.51 12.51 21.0K
12:18 12.51 12.52 12.51 12.52 7.6K
12:19 12.52 12.58 12.52 12.58 48.0K
12:20 12.57 12.58 12.54 12.55 50.2K
12:21 12.55 12.58 12.54 12.58 42.2K
12:22 12.58 12.61 12.57 12.60 46.3K
12:23 12.60 12.60 12.58 12.59 34.4K
12:24 12.60 12.60 12.59 12.59 14.1K
12:25 12.60 12.60 12.58 12.60 29.2K
12:26 12.61 12.62 12.58 12.58 194.3K
12:27 12.58 12.58 12.55 12.57 187.1K
12:28 12.57 12.58 12.56 12.58 20.5K
12:29 12.57 12.58 12.57 12.57 21.4K
12:30 12.58 12.58 12.56 12.57 27.0K
12:31 12.57 12.59 12.54 12.54 42.1K
12:32 12.54 12.56 12.53 12.56 22.3K
12:33 12.55 12.56 12.54 12.54 17.1K
12:34 12.53 12.54 12.53 12.53 10.5K
12:35 12.53 12.53 12.47 12.49 83.4K
12:36 12.49 12.50 12.48 12.50 42.9K
12:37 12.50 12.52 12.49 12.51 46.9K
12:38 12.51 12.51 12.50 12.50 35.9K
12:39 12.50 12.52 12.50 12.50 27.7K
12:40 12.51 12.54 12.51 12.53 54.6K
12:41 12.54 12.54 12.53 12.54 10.8K
12:42 12.54 12.55 12.53 12.55 34.1K
12:43 12.55 12.56 12.55 12.56 24.9K
12:44 12.56 12.56 12.55 12.55 17.4K
12:45 12.54 12.55 12.52 12.53 29.4K
12:46 12.53 12.56 12.53 12.55 15.7K
12:47 12.56 12.56 12.54 12.55 10.8K
12:48 12.55 12.56 12.53 12.53 15.0K
12:49 12.53 12.56 12.52 12.56 14.4K
12:50 12.56 12.56 12.55 12.55 8.4K
12:51 12.55 12.56 12.55 12.56 9.3K
12:52 12.57 12.60 12.56 12.60 31.3K
12:53 12.60 12.62 12.59 12.62 66.9K
12:54 12.61 12.63 12.61 12.63 38.6K
12:55 12.63 12.65 12.62 12.64 87.1K
12:56 12.63 12.63 12.62 12.62 35.6K
12:57 12.63 12.64 12.61 12.62 34.9K
12:58 12.61 12.62 12.59 12.59 23.8K
12:59 12.60 12.61 12.60 12.61 30.1K
13:00 12.60 12.64 12.60 12.63 46.0K
13:01 12.63 12.64 12.61 12.61 23.5K
13:02 12.61 12.62 12.61 12.62 4.4K
13:03 12.62 12.67 12.62 12.67 268.4K
13:04 12.67 12.67 12.64 12.66 48.2K
13:05 12.67 12.67 12.65 12.66 20.2K
13:06 12.65 12.67 12.63 12.66 46.5K
13:07 12.67 12.67 12.65 12.66 24.3K
13:08 12.66 12.66 12.65 12.66 3.6K
13:09 12.66 12.67 12.65 12.67 13.8K
13:10 12.67 12.67 12.65 12.65 19.6K
13:11 12.65 12.66 12.63 12.66 17.0K
13:12 12.66 12.66 12.65 12.66 35.1K
13:13 12.67 12.69 12.67 12.69 43.4K
13:14 12.69 12.69 12.68 12.69 23.0K
13:15 12.69 12.69 12.67 12.67 138.4K
13:16 12.67 12.67 12.64 12.65 51.1K
13:17 12.65 12.67 12.65 12.66 56.1K
13:18 12.67 12.67 12.65 12.66 38.3K
13:19 12.66 12.66 12.65 12.66 34.8K
13:20 12.66 12.67 12.65 12.65 31.8K
13:21 12.65 12.66 12.65 12.65 33.5K
13:22 12.65 12.68 12.65 12.67 42.4K
13:23 12.67 12.68 12.66 12.67 24.0K
13:24 12.67 12.67 12.65 12.65 9.8K
13:25 12.65 12.66 12.64 12.66 19.6K
13:26 12.65 12.65 12.63 12.65 38.2K
13:27 12.65 12.67 12.65 12.67 15.1K
13:28 12.67 12.68 12.67 12.68 7.9K
13:29 12.68 12.69 12.67 12.69 27.3K
13:30 12.69 12.69 12.66 12.66 106.5K
13:31 12.66 12.69 12.66 12.68 30.6K
13:32 12.68 12.68 12.68 12.68 6.4K
13:33 12.68 12.69 12.68 12.68 21.7K
13:34 12.69 12.71 12.68 12.71 330.3K
13:35 12.70 12.71 12.70 12.71 29.4K
13:36 12.70 12.76 12.70 12.76 211.1K
13:37 12.77 12.77 12.75 12.75 48.7K
13:38 12.75 12.75 12.73 12.74 47.0K
13:39 12.74 12.74 12.73 12.74 21.8K
13:40 12.74 12.76 12.74 12.76 37.0K
13:41 12.76 12.76 12.75 12.76 53.7K
13:42 12.76 12.77 12.75 12.77 30.0K
13:43 12.76 12.77 12.73 12.76 81.2K
13:44 12.75 12.77 12.75 12.77 31.5K
13:45 12.77 12.79 12.75 12.75 115.9K
13:46 12.76 12.76 12.75 12.75 59.2K
13:47 12.75 12.75 12.74 12.75 15.4K
13:48 12.75 12.76 12.71 12.76 48.9K
13:49 12.76 12.79 12.76 12.76 77.6K
13:50 12.75 12.77 12.74 12.77 42.5K
13:51 12.77 12.78 12.77 12.78 22.4K
13:52 12.77 12.80 12.77 12.80 47.8K
13:53 12.80 12.80 12.78 12.78 49.1K
13:54 12.78 12.78 12.76 12.76 41.8K
13:55 12.76 12.79 12.75 12.79 38.5K
13:56 12.78 12.79 12.78 12.79 17.0K
13:57 12.79 12.79 12.78 12.78 36.0K
13:58 12.79 12.79 12.78 12.79 39.6K
13:59 12.79 12.79 12.77 12.78 38.9K
14:00 12.77 12.79 12.77 12.79 23.7K
14:01 12.78 12.79 12.77 12.78 36.8K
14:02 12.78 12.79 12.78 12.78 30.4K
14:03 12.78 12.82 12.77 12.82 173.7K
14:04 12.82 12.82 12.80 12.80 25.3K
14:05 12.81 12.82 12.81 12.82 16.7K
14:06 12.82 12.84 12.81 12.84 92.3K
14:07 12.84 12.84 12.81 12.81 60.4K
14:08 12.81 12.83 12.80 12.82 53.9K
14:09 12.81 12.83 12.80 12.83 364.7K
14:10 12.83 12.83 12.82 12.83 50.6K
14:11 12.82 12.83 12.80 12.81 72.9K
14:12 12.80 12.81 12.78 12.81 64.6K
14:13 12.82 12.82 12.81 12.81 22.8K
14:14 12.81 12.81 12.79 12.79 18.7K
14:15 12.78 12.78 12.73 12.75 54.7K
14:16 12.74 12.76 12.74 12.76 20.2K
14:17 12.77 12.80 12.76 12.79 32.3K
14:18 12.80 12.80 12.78 12.79 34.6K
14:19 12.79 12.83 12.79 12.82 81.0K
14:20 12.83 12.84 12.82 12.83 43.1K
14:21 12.83 12.84 12.82 12.84 54.6K
14:22 12.83 12.83 12.83 12.83 18.1K
14:23 12.83 12.83 12.81 12.83 26.2K
14:24 12.83 12.83 12.82 12.83 36.5K
14:25 12.82 12.83 12.82 12.83 9.9K
14:26 12.83 12.85 12.83 12.85 29.9K
14:27 12.85 12.86 12.84 12.86 153.8K
14:28 12.85 12.86 12.84 12.85 39.2K
14:29 12.84 12.87 12.84 12.87 40.3K
14:30 12.87 12.87 12.84 12.85 39.7K
14:31 12.84 12.85 12.82 12.82 118.8K
14:32 12.82 12.82 12.81 12.81 50.6K
14:33 12.81 12.81 12.80 12.81 63.9K
14:34 12.81 12.82 12.80 12.81 65.8K
14:35 12.81 12.82 12.81 12.82 31.7K
14:36 12.82 12.83 12.81 12.81 36.4K
14:37 12.81 12.85 12.80 12.85 133.0K
14:38 12.86 12.88 12.85 12.88 48.5K
14:39 12.88 12.90 12.87 12.89 80.4K
14:40 12.88 12.89 12.87 12.87 55.4K
14:41 12.88 12.88 12.84 12.86 72.9K
14:42 12.85 12.86 12.85 12.86 21.9K
14:43 12.86 12.86 12.83 12.83 34.3K
14:44 12.82 12.83 12.81 12.82 32.7K
14:45 12.82 12.82 12.81 12.82 16.9K
14:46 12.81 12.82 12.80 12.81 18.0K
14:47 12.80 12.81 12.80 12.81 24.0K
14:48 12.81 12.81 12.80 12.80 9.3K
14:49 12.80 12.80 12.78 12.79 34.2K
14:50 12.79 12.79 12.78 12.78 27.4K
14:51 12.77 12.78 12.77 12.77 24.5K
14:52 12.78 12.78 12.77 12.78 30.2K
14:53 12.77 12.79 12.76 12.79 82.0K
14:54 12.79 12.81 12.79 12.81 52.9K
14:55 12.81 12.81 12.79 12.79 29.7K
14:56 12.78 12.80 12.78 12.79 20.9K
14:57 12.78 12.78 12.77 12.77 19.4K
14:58 12.77 12.77 12.75 12.76 41.4K
14:59 12.76 12.76 12.75 12.76 12.2K
15:00 12.76 12.78 12.76 12.77 29.1K
15:01 12.77 12.77 12.76 12.77 23.6K
15:02 12.77 12.78 12.77 12.77 31.0K
15:03 12.76 12.76 12.73 12.74 43.9K
15:04 12.74 12.75 12.73 12.74 36.8K
15:05 12.74 12.75 12.73 12.75 38.8K
15:06 12.75 12.75 12.74 12.75 15.0K
15:07 12.74 12.77 12.74 12.77 29.7K
15:08 12.76 12.77 12.75 12.76 15.3K
15:09 12.74 12.76 12.74 12.76 26.2K
15:10 12.76 12.76 12.76 12.76 17.3K
15:11 12.76 12.76 12.73 12.73 15.3K
15:12 12.73 12.73 12.71 12.71 25.6K
15:13 12.71 12.73 12.71 12.73 39.8K
15:14 12.73 12.74 12.73 12.74 29.9K
15:15 12.73 12.75 12.73 12.74 18.1K
15:16 12.73 12.74 12.73 12.74 14.4K
15:17 12.73 12.73 12.72 12.73 28.4K
15:18 12.73 12.74 12.72 12.73 15.1K
15:19 12.73 12.74 12.72 12.73 27.1K
15:20 12.73 12.76 12.73 12.75 37.6K
15:21 12.76 12.76 12.74 12.74 21.8K
15:22 12.75 12.77 12.75 12.76 23.8K
15:23 12.77 12.77 12.75 12.77 20.3K
15:24 12.76 12.77 12.75 12.77 15.5K
15:25 12.76 12.77 12.75 12.77 30.7K
15:26 12.79 12.79 12.78 12.78 35.0K
15:27 12.78 12.78 12.77 12.78 13.2K
15:28 12.78 12.78 12.77 12.78 9.0K
15:29 12.78 12.78 12.77 12.78 14.6K
15:30 12.78 12.78 12.76 12.77 56.8K
15:31 12.77 12.77 12.75 12.76 32.6K
15:32 12.77 12.78 12.77 12.78 43.7K
15:33 12.78 12.78 12.78 12.78 18.4K
15:34 12.78 12.78 12.76 12.78 30.2K
15:35 12.78 12.80 12.78 12.80 47.0K
15:36 12.80 12.80 12.80 12.80 67.4K
15:37 12.80 12.80 12.79 12.80 16.3K
15:38 12.79 12.82 12.79 12.82 43.0K
15:39 12.82 12.82 12.82 12.82 13.6K
15:40 12.81 12.81 12.80 12.81 69.4K
15:41 12.81 12.82 12.80 12.81 75.6K
15:42 12.80 12.80 12.77 12.79 73.7K
15:43 12.79 12.81 12.79 12.81 97.1K
15:44 12.81 12.82 12.78 12.81 112.9K
15:45 12.82 12.82 12.80 12.82 102.8K
15:46 12.82 12.83 12.82 12.82 62.0K
15:47 12.81 12.83 12.80 12.80 67.7K
15:48 12.80 12.80 12.79 12.79 46.5K
15:49 12.78 12.79 12.78 12.79 58.7K
15:50 12.79 12.79 12.78 12.79 97.2K
15:51 12.79 12.81 12.79 12.81 108.4K
15:52 12.81 12.81 12.80 12.80 73.9K
15:53 12.79 12.80 12.78 12.79 47.5K
15:54 12.79 12.81 12.73 12.74 135.8K
15:55 12.72 12.74 12.72 12.72 245.2K
15:56 12.73 12.77 12.73 12.77 106.1K
15:57 12.76 12.80 12.76 12.80 193.0K
15:58 12.80 12.82 12.79 12.82 321.3K
15:59 12.82 12.82 12.77 12.77 2,327.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし