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 12.94 12.94 12.86 12.88 1,609.0K
09:31 12.88 13.01 12.88 12.95 353.8K
09:32 12.97 13.00 12.91 13.00 375.6K
09:33 12.99 12.99 12.88 12.90 183.3K
09:34 12.89 12.89 12.80 12.82 240.0K
09:35 12.81 12.86 12.76 12.76 232.3K
09:36 12.74 12.77 12.72 12.74 188.6K
09:37 12.76 12.77 12.67 12.67 193.8K
09:38 12.67 12.67 12.61 12.62 187.5K
09:39 12.61 12.66 12.61 12.65 136.6K
09:40 12.66 12.70 12.66 12.70 135.5K
09:41 12.69 12.69 12.65 12.66 151.2K
09:42 12.66 12.68 12.66 12.67 98.6K
09:43 12.68 12.69 12.67 12.69 70.1K
09:44 12.68 12.72 12.68 12.69 109.6K
09:45 12.69 12.71 12.67 12.68 94.9K
09:46 12.68 12.72 12.68 12.72 112.6K
09:47 12.71 12.74 12.71 12.73 83.6K
09:48 12.73 12.73 12.70 12.73 88.5K
09:49 12.72 12.72 12.67 12.67 94.9K
09:50 12.66 12.69 12.63 12.69 111.8K
09:51 12.68 12.70 12.65 12.67 90.0K
09:52 12.68 12.68 12.66 12.67 57.7K
09:53 12.65 12.67 12.63 12.65 92.8K
09:54 12.64 12.66 12.64 12.66 54.5K
09:55 12.67 12.67 12.62 12.63 65.6K
09:56 12.64 12.65 12.60 12.61 75.6K
09:57 12.61 12.62 12.58 12.59 132.5K
09:58 12.58 12.58 12.55 12.57 124.6K
09:59 12.56 12.58 12.56 12.57 183.2K
10:00 12.58 12.61 12.57 12.57 126.3K
10:01 12.56 12.59 12.56 12.57 75.9K
10:02 12.57 12.58 12.56 12.56 84.9K
10:03 12.55 12.59 12.55 12.58 69.3K
10:04 12.57 12.61 12.57 12.61 75.5K
10:05 12.62 12.67 12.62 12.67 107.6K
10:06 12.68 12.70 12.68 12.69 90.1K
10:07 12.68 12.71 12.68 12.71 137.4K
10:08 12.70 12.71 12.69 12.71 77.3K
10:09 12.70 12.73 12.70 12.71 92.6K
10:10 12.72 12.72 12.67 12.69 80.5K
10:11 12.69 12.73 12.69 12.71 60.5K
10:12 12.70 12.72 12.68 12.72 64.1K
10:13 12.73 12.73 12.69 12.69 42.9K
10:14 12.70 12.71 12.69 12.71 55.6K
10:15 12.71 12.71 12.70 12.70 42.7K
10:16 12.70 12.70 12.67 12.68 51.1K
10:17 12.68 12.68 12.64 12.65 55.1K
10:18 12.64 12.67 12.64 12.67 38.6K
10:19 12.67 12.67 12.65 12.65 25.7K
10:20 12.65 12.67 12.65 12.67 38.9K
10:21 12.68 12.68 12.67 12.67 16.2K
10:22 12.68 12.71 12.68 12.70 36.7K
10:23 12.69 12.73 12.69 12.73 80.9K
10:24 12.73 12.73 12.72 12.72 45.5K
10:25 12.71 12.72 12.70 12.70 32.2K
10:26 12.70 12.72 12.70 12.72 25.2K
10:27 12.72 12.74 12.71 12.72 75.7K
10:28 12.72 12.74 12.72 12.74 26.1K
10:29 12.74 12.76 12.73 12.74 89.1K
10:30 12.74 12.74 12.72 12.73 36.0K
10:31 12.73 12.73 12.66 12.66 59.4K
10:32 12.66 12.70 12.66 12.70 73.3K
10:33 12.69 12.72 12.69 12.72 52.7K
10:34 12.71 12.72 12.70 12.70 37.2K
10:35 12.71 12.72 12.70 12.71 36.4K
10:36 12.71 12.73 12.70 12.73 44.7K
10:37 12.72 12.72 12.71 12.72 26.3K
10:38 12.72 12.72 12.70 12.71 8.2K
10:39 12.71 12.72 12.70 12.72 21.2K
10:40 12.72 12.75 12.72 12.75 39.7K
10:41 12.75 12.78 12.74 12.78 89.9K
10:42 12.77 12.77 12.74 12.75 50.5K
10:43 12.75 12.76 12.73 12.74 41.7K
10:44 12.75 12.77 12.75 12.76 56.7K
10:45 12.76 12.77 12.76 12.77 63.7K
10:46 12.76 12.79 12.76 12.78 85.8K
10:47 12.78 12.81 12.78 12.81 76.6K
10:48 12.80 12.82 12.80 12.82 120.6K
10:49 12.81 12.83 12.80 12.81 115.4K
10:50 12.81 12.82 12.80 12.80 57.9K
10:51 12.80 12.80 12.75 12.76 92.5K
10:52 12.75 12.75 12.73 12.74 69.7K
10:53 12.73 12.74 12.72 12.74 17.3K
10:54 12.74 12.74 12.72 12.72 96.6K
10:55 12.73 12.73 12.70 12.71 58.2K
10:56 12.71 12.72 12.71 12.72 56.3K
10:57 12.71 12.72 12.71 12.72 41.0K
10:58 12.72 12.72 12.70 12.71 65.6K
10:59 12.70 12.71 12.68 12.68 77.9K
11:00 12.69 12.70 12.68 12.68 53.0K
11:01 12.69 12.71 12.68 12.70 42.7K
11:02 12.69 12.70 12.69 12.70 26.9K
11:03 12.69 12.69 12.67 12.67 42.7K
11:04 12.67 12.67 12.64 12.64 70.6K
11:05 12.65 12.66 12.64 12.66 66.0K
11:06 12.66 12.66 12.62 12.62 57.7K
11:07 12.62 12.62 12.59 12.61 92.5K
11:08 12.61 12.62 12.60 12.61 59.5K
11:09 12.60 12.61 12.58 12.60 96.3K
11:10 12.62 12.62 12.60 12.61 61.4K
11:11 12.61 12.61 12.59 12.60 41.1K
11:12 12.60 12.61 12.59 12.60 66.0K
11:13 12.59 12.60 12.58 12.59 64.4K
11:14 12.59 12.59 12.56 12.56 64.3K
11:15 12.57 12.59 12.56 12.59 42.8K
11:16 12.59 12.60 12.58 12.59 57.5K
11:17 12.60 12.61 12.60 12.60 56.1K
11:18 12.60 12.61 12.60 12.61 29.0K
11:19 12.60 12.60 12.58 12.59 44.0K
11:20 12.59 12.60 12.59 12.60 12.9K
11:21 12.59 12.60 12.59 12.60 20.2K
11:22 12.60 12.63 12.60 12.63 28.0K
11:23 12.63 12.67 12.63 12.67 89.6K
11:24 12.66 12.68 12.66 12.67 38.4K
11:25 12.68 12.68 12.65 12.66 53.8K
11:26 12.66 12.66 12.61 12.63 57.0K
11:27 12.63 12.64 12.63 12.64 28.1K
11:28 12.65 12.65 12.63 12.63 19.0K
11:29 12.64 12.64 12.62 12.63 51.9K
11:30 12.64 12.64 12.61 12.64 48.5K
11:31 12.64 12.64 12.62 12.62 34.2K
11:32 12.62 12.63 12.61 12.63 26.3K
11:33 12.64 12.65 12.63 12.65 32.2K
11:34 12.66 12.66 12.65 12.66 45.0K
11:35 12.66 12.66 12.65 12.65 45.5K
11:36 12.66 12.66 12.64 12.64 19.2K
11:37 12.65 12.66 12.65 12.66 21.3K
11:38 12.66 12.69 12.66 12.69 67.0K
11:39 12.68 12.74 12.68 12.74 80.4K
11:40 12.74 12.74 12.73 12.74 54.3K
11:41 12.74 12.75 12.73 12.75 83.7K
11:42 12.75 12.77 12.75 12.76 68.4K
11:43 12.76 12.76 12.73 12.75 41.9K
11:44 12.76 12.76 12.74 12.75 32.4K
11:45 12.74 12.75 12.71 12.74 78.8K
11:46 12.74 12.76 12.74 12.76 58.3K
11:47 12.76 12.77 12.75 12.77 26.8K
11:48 12.77 12.80 12.77 12.79 196.2K
11:49 12.80 12.81 12.80 12.80 42.7K
11:50 12.81 12.81 12.75 12.75 99.3K
11:51 12.76 12.76 12.74 12.74 24.6K
11:52 12.75 12.75 12.72 12.73 43.5K
11:53 12.73 12.73 12.72 12.73 30.7K
11:54 12.74 12.75 12.73 12.75 24.0K
11:55 12.75 12.75 12.74 12.75 39.0K
11:56 12.74 12.75 12.73 12.74 33.6K
11:57 12.72 12.76 12.72 12.76 57.3K
11:58 12.76 12.77 12.75 12.76 24.7K
11:59 12.76 12.76 12.75 12.75 12.9K
12:00 12.74 12.78 12.74 12.78 42.4K
12:01 12.78 12.80 12.77 12.80 45.5K
12:02 12.79 12.80 12.79 12.79 32.9K
12:03 12.78 12.80 12.78 12.80 29.8K
12:04 12.79 12.83 12.79 12.82 78.1K
12:05 12.82 12.82 12.80 12.81 44.5K
12:06 12.81 12.82 12.80 12.81 18.1K
12:07 12.82 12.83 12.81 12.82 38.7K
12:08 12.82 12.82 12.80 12.81 31.0K
12:09 12.80 12.80 12.77 12.77 59.5K
12:10 12.76 12.80 12.76 12.80 37.2K
12:11 12.80 12.81 12.80 12.80 22.5K
12:12 12.81 12.81 12.79 12.80 49.8K
12:13 12.80 12.80 12.78 12.78 21.0K
12:14 12.80 12.80 12.76 12.76 41.8K
12:15 12.77 12.77 12.75 12.76 31.8K
12:16 12.76 12.77 12.75 12.77 20.9K
12:17 12.77 12.77 12.74 12.74 34.9K
12:18 12.75 12.75 12.73 12.73 21.7K
12:19 12.74 12.74 12.73 12.74 40.3K
12:20 12.73 12.75 12.73 12.74 25.3K
12:21 12.75 12.75 12.74 12.74 28.3K
12:22 12.74 12.76 12.74 12.76 20.7K
12:23 12.75 12.76 12.75 12.75 11.3K
12:24 12.75 12.76 12.75 12.75 13.0K
12:25 12.76 12.76 12.75 12.75 10.3K
12:26 12.75 12.75 12.74 12.74 20.8K
12:27 12.72 12.73 12.72 12.73 31.5K
12:28 12.73 12.74 12.72 12.74 18.8K
12:29 12.73 12.73 12.71 12.72 29.8K
12:30 12.71 12.71 12.70 12.71 69.0K
12:31 12.71 12.71 12.68 12.68 64.9K
12:32 12.68 12.69 12.67 12.68 30.9K
12:33 12.68 12.69 12.68 12.68 12.8K
12:34 12.68 12.68 12.67 12.67 13.0K
12:35 12.66 12.67 12.66 12.66 49.2K
12:36 12.67 12.67 12.63 12.64 50.6K
12:37 12.64 12.64 12.62 12.62 13.7K
12:38 12.63 12.65 12.63 12.65 73.3K
12:39 12.65 12.65 12.64 12.65 23.2K
12:40 12.64 12.65 12.63 12.64 24.1K
12:41 12.64 12.64 12.63 12.64 8.7K
12:42 12.64 12.64 12.62 12.62 59.6K
12:43 12.61 12.62 12.61 12.61 41.3K
12:44 12.62 12.65 12.61 12.64 31.7K
12:45 12.65 12.65 12.63 12.65 47.9K
12:46 12.65 12.66 12.64 12.65 53.7K
12:47 12.65 12.65 12.63 12.64 23.7K
12:48 12.63 12.64 12.62 12.63 22.4K
12:49 12.63 12.63 12.62 12.63 8.3K
12:50 12.63 12.65 12.63 12.65 34.6K
12:51 12.64 12.65 12.64 12.64 35.1K
12:52 12.65 12.65 12.63 12.64 36.1K
12:53 12.64 12.67 12.63 12.67 29.8K
12:54 12.66 12.67 12.65 12.65 25.0K
12:55 12.65 12.67 12.65 12.67 22.4K
12:56 12.67 12.67 12.64 12.65 31.9K
12:57 12.63 12.63 12.59 12.59 163.4K
12:58 12.60 12.61 12.59 12.61 21.1K
12:59 12.61 12.63 12.60 12.63 36.9K
13:00 12.63 12.66 12.63 12.64 30.0K
13:01 12.65 12.65 12.63 12.65 16.8K
13:02 12.64 12.65 12.64 12.65 11.2K
13:03 12.64 12.64 12.62 12.64 14.8K
13:04 12.64 12.64 12.63 12.64 21.4K
13:05 12.64 12.66 12.64 12.66 12.5K
13:06 12.66 12.67 12.65 12.67 33.8K
13:07 12.66 12.66 12.66 12.66 13.4K
13:08 12.66 12.66 12.65 12.65 12.8K
13:09 12.63 12.64 12.61 12.61 27.0K
13:10 12.61 12.61 12.60 12.61 16.8K
13:11 12.61 12.61 12.60 12.61 5.7K
13:12 12.62 12.62 12.61 12.61 14.9K
13:13 12.62 12.63 12.62 12.63 14.2K
13:14 12.62 12.63 12.62 12.63 22.8K
13:15 12.63 12.63 12.62 12.63 14.3K
13:16 12.62 12.62 12.59 12.61 28.1K
13:17 12.60 12.63 12.60 12.63 24.0K
13:18 12.62 12.63 12.62 12.62 15.0K
13:19 12.62 12.62 12.62 12.62 15.0K
13:20 12.62 12.63 12.62 12.63 9.9K
13:21 12.62 12.62 12.61 12.62 38.8K
13:22 12.62 12.64 12.62 12.64 19.8K
13:23 12.63 12.63 12.62 12.62 40.3K
13:24 12.63 12.63 12.59 12.59 32.1K
13:25 12.60 12.60 12.59 12.59 16.1K
13:26 12.60 12.61 12.59 12.60 11.1K
13:27 12.60 12.60 12.59 12.59 6.2K
13:28 12.59 12.60 12.59 12.60 19.8K
13:29 12.59 12.60 12.59 12.59 20.5K
13:30 12.59 12.59 12.57 12.58 38.9K
13:31 12.58 12.60 12.58 12.60 17.5K
13:32 12.60 12.60 12.59 12.60 8.0K
13:33 12.60 12.60 12.59 12.59 4.8K
13:34 12.59 12.61 12.58 12.60 21.3K
13:35 12.62 12.63 12.62 12.63 27.9K
13:36 12.62 12.62 12.60 12.60 30.0K
13:37 12.59 12.62 12.59 12.61 20.9K
13:38 12.61 12.62 12.60 12.62 9.9K
13:39 12.62 12.63 12.62 12.63 8.1K
13:40 12.63 12.65 12.63 12.63 31.7K
13:41 12.64 12.64 12.62 12.62 38.7K
13:42 12.62 12.63 12.61 12.61 16.4K
13:43 12.62 12.62 12.60 12.60 17.8K
13:44 12.60 12.61 12.59 12.61 23.2K
13:45 12.62 12.62 12.61 12.61 2.4K
13:46 12.62 12.62 12.61 12.62 18.1K
13:47 12.61 12.62 12.60 12.62 32.1K
13:48 12.61 12.63 12.61 12.61 47.4K
13:49 12.62 12.62 12.61 12.61 4.0K
13:50 12.61 12.61 12.60 12.60 12.5K
13:51 12.59 12.61 12.59 12.61 14.7K
13:52 12.61 12.61 12.60 12.61 12.6K
13:53 12.61 12.61 12.60 12.60 12.9K
13:54 12.61 12.63 12.60 12.62 35.3K
13:55 12.62 12.62 12.61 12.62 10.3K
13:56 12.61 12.63 12.61 12.63 20.7K
13:57 12.64 12.71 12.64 12.71 161.1K
13:58 12.70 12.74 12.70 12.71 127.0K
13:59 12.71 12.72 12.70 12.72 47.1K
14:00 12.72 12.76 12.72 12.76 153.0K
14:01 12.76 12.79 12.75 12.76 91.4K
14:02 12.76 12.78 12.75 12.78 17.5K
14:03 12.78 12.78 12.77 12.78 32.0K
14:04 12.78 12.82 12.78 12.82 114.8K
14:05 12.82 12.85 12.81 12.85 136.0K
14:06 12.87 12.87 12.77 12.78 204.0K
14:07 12.78 12.78 12.76 12.78 72.3K
14:08 12.81 12.83 12.80 12.82 78.8K
14:09 12.81 12.81 12.77 12.78 56.2K
14:10 12.78 12.79 12.78 12.79 23.7K
14:11 12.79 12.79 12.78 12.79 42.5K
14:12 12.78 12.78 12.76 12.77 36.0K
14:13 12.77 12.78 12.76 12.77 31.8K
14:14 12.77 12.80 12.76 12.78 54.8K
14:15 12.78 12.79 12.78 12.79 10.2K
14:16 12.78 12.79 12.76 12.76 49.0K
14:17 12.73 12.76 12.73 12.76 49.3K
14:18 12.76 12.77 12.74 12.76 29.9K
14:19 12.75 12.76 12.72 12.74 19.1K
14:20 12.74 12.76 12.74 12.76 35.3K
14:21 12.76 12.76 12.75 12.75 36.6K
14:22 12.75 12.75 12.74 12.75 4.8K
14:23 12.74 12.74 12.72 12.74 45.9K
14:24 12.73 12.78 12.73 12.77 55.0K
14:25 12.78 12.78 12.76 12.77 24.6K
14:26 12.76 12.76 12.75 12.75 15.2K
14:27 12.76 12.76 12.71 12.72 20.7K
14:28 12.72 12.72 12.71 12.72 26.3K
14:29 12.72 12.73 12.71 12.73 36.2K
14:30 12.72 12.78 12.72 12.76 34.0K
14:31 12.75 12.76 12.73 12.73 38.7K
14:32 12.73 12.74 12.72 12.73 37.3K
14:33 12.74 12.74 12.73 12.73 23.7K
14:34 12.73 12.73 12.73 12.73 12.9K
14:35 12.73 12.73 12.69 12.69 69.5K
14:36 12.69 12.69 12.62 12.63 86.2K
14:37 12.63 12.63 12.61 12.62 54.5K
14:38 12.62 12.62 12.59 12.61 48.8K
14:39 12.61 12.62 12.59 12.62 53.2K
14:40 12.61 12.63 12.58 12.58 51.3K
14:41 12.59 12.59 12.51 12.52 210.9K
14:42 12.51 12.56 12.50 12.56 202.5K
14:43 12.55 12.58 12.54 12.58 75.2K
14:44 12.58 12.60 12.58 12.59 34.8K
14:45 12.60 12.62 12.59 12.62 47.2K
14:46 12.62 12.65 12.62 12.65 62.7K
14:47 12.68 12.69 12.64 12.64 108.2K
14:48 12.64 12.64 12.63 12.64 13.3K
14:49 12.64 12.65 12.63 12.63 23.8K
14:50 12.64 12.67 12.63 12.67 38.5K
14:51 12.67 12.67 12.64 12.64 30.9K
14:52 12.65 12.65 12.62 12.63 30.5K
14:53 12.63 12.64 12.63 12.63 15.3K
14:54 12.63 12.63 12.62 12.63 35.8K
14:55 12.63 12.64 12.62 12.63 32.4K
14:56 12.62 12.62 12.60 12.60 48.4K
14:57 12.60 12.60 12.58 12.58 75.9K
14:58 12.58 12.59 12.57 12.57 21.6K
14:59 12.58 12.60 12.57 12.58 39.6K
15:00 12.56 12.62 12.56 12.61 80.2K
15:01 12.62 12.65 12.62 12.65 62.3K
15:02 12.65 12.66 12.64 12.64 57.2K
15:03 12.64 12.66 12.64 12.65 28.1K
15:04 12.67 12.67 12.65 12.65 21.1K
15:05 12.65 12.65 12.63 12.63 34.4K
15:06 12.64 12.64 12.62 12.63 19.6K
15:07 12.63 12.63 12.62 12.62 16.1K
15:08 12.63 12.64 12.62 12.63 18.5K
15:09 12.63 12.68 12.63 12.68 120.2K
15:10 12.67 12.68 12.66 12.68 31.5K
15:11 12.67 12.71 12.67 12.71 27.7K
15:12 12.71 12.71 12.70 12.70 44.4K
15:13 12.70 12.71 12.70 12.70 27.7K
15:14 12.71 12.71 12.70 12.71 22.2K
15:15 12.71 12.71 12.69 12.70 42.0K
15:16 12.70 12.70 12.67 12.67 34.0K
15:17 12.67 12.67 12.64 12.64 24.1K
15:18 12.63 12.66 12.63 12.66 18.6K
15:19 12.65 12.67 12.65 12.67 22.0K
15:20 12.68 12.69 12.67 12.68 23.8K
15:21 12.68 12.68 12.65 12.65 16.1K
15:22 12.65 12.66 12.64 12.66 31.0K
15:23 12.65 12.66 12.65 12.65 13.4K
15:24 12.66 12.66 12.64 12.64 17.7K
15:25 12.64 12.65 12.63 12.64 26.3K
15:26 12.65 12.65 12.62 12.62 11.8K
15:27 12.61 12.62 12.60 12.62 15.5K
15:28 12.62 12.62 12.60 12.60 10.3K
15:29 12.61 12.61 12.59 12.59 25.7K
15:30 12.60 12.62 12.60 12.62 53.1K
15:31 12.61 12.67 12.61 12.66 75.8K
15:32 12.65 12.65 12.63 12.64 24.8K
15:33 12.63 12.65 12.63 12.65 17.6K
15:34 12.65 12.67 12.65 12.66 20.7K
15:35 12.66 12.66 12.65 12.65 16.7K
15:36 12.65 12.66 12.64 12.65 14.6K
15:37 12.64 12.65 12.64 12.65 12.4K
15:38 12.65 12.71 12.64 12.69 91.4K
15:39 12.70 12.70 12.68 12.68 21.6K
15:40 12.69 12.71 12.68 12.70 41.2K
15:41 12.71 12.71 12.71 12.71 32.8K
15:42 12.70 12.72 12.70 12.71 46.4K
15:43 12.71 12.71 12.70 12.71 39.8K
15:44 12.70 12.71 12.70 12.70 40.5K
15:45 12.71 12.71 12.70 12.70 14.8K
15:46 12.70 12.70 12.69 12.69 16.4K
15:47 12.69 12.70 12.69 12.70 31.0K
15:48 12.70 12.70 12.69 12.69 13.2K
15:49 12.69 12.72 12.69 12.72 32.8K
15:50 12.72 12.72 12.69 12.71 87.3K
15:51 12.71 12.71 12.69 12.70 35.8K
15:52 12.69 12.71 12.69 12.70 33.2K
15:53 12.71 12.72 12.70 12.72 34.7K
15:54 12.70 12.72 12.70 12.71 34.6K
15:55 12.72 12.75 12.72 12.73 111.9K
15:56 12.73 12.74 12.72 12.72 66.4K
15:57 12.72 12.74 12.71 12.73 79.8K
15:58 12.73 12.73 12.72 12.73 148.2K
15:59 12.73 12.75 12.72 12.72 1,121.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし