Rigetti Computing Inc (RGTI)

RGTI
🏛️ アメリカ →
29.65
最終更新: 2025-09-29
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 16.92 17.08 16.92 16.95 1,442.3K
09:31 16.95 17.18 16.95 17.18 471.1K
09:32 17.17 17.17 16.86 16.91 533.5K
09:33 16.93 17.00 16.85 16.87 237.5K
09:34 16.88 16.88 16.70 16.72 376.2K
09:35 16.72 16.78 16.67 16.75 220.5K
09:36 16.77 16.98 16.77 16.87 286.1K
09:37 16.89 16.96 16.89 16.90 190.1K
09:38 16.92 16.99 16.92 16.98 213.3K
09:39 17.00 17.12 17.00 17.12 260.7K
09:40 17.17 17.30 17.17 17.22 682.6K
09:41 17.19 17.39 17.19 17.35 769.3K
09:42 17.33 17.48 17.32 17.45 478.4K
09:43 17.53 17.58 17.50 17.57 909.7K
09:44 17.54 17.58 17.49 17.55 557.5K
09:45 17.54 17.71 17.48 17.71 725.1K
09:46 17.73 18.04 17.73 17.97 1,802.1K
09:47 17.98 18.09 17.95 18.04 877.5K
09:48 18.03 18.09 18.03 18.08 604.3K
09:49 18.13 18.43 18.03 18.43 1,207.5K
09:50 18.41 18.61 18.41 18.60 1,306.5K
09:51 18.59 18.85 18.59 18.76 1,360.1K
09:52 18.82 18.93 18.80 18.86 1,009.1K
09:53 18.90 19.01 18.77 18.99 1,434.4K
09:54 19.01 19.32 19.00 19.25 1,286.1K
09:55 19.24 19.37 19.24 19.37 932.1K
09:56 19.35 19.37 19.13 19.13 1,331.2K
09:57 19.11 19.15 18.83 18.83 1,670.7K
09:58 18.82 18.82 18.66 18.66 1,213.7K
09:59 18.71 18.86 18.71 18.86 773.9K
10:00 18.75 19.06 18.75 18.91 1,294.5K
10:01 18.89 19.14 18.89 19.11 812.8K
10:02 19.15 19.17 19.02 19.11 681.5K
10:03 19.11 19.17 18.96 18.97 664.9K
10:04 18.91 19.21 18.91 19.21 608.0K
10:05 19.16 19.32 19.13 19.32 815.7K
10:06 19.34 19.49 19.34 19.49 1,172.5K
10:07 19.46 19.62 19.46 19.53 1,200.8K
10:08 19.59 19.65 19.51 19.51 873.1K
10:09 19.55 19.57 19.40 19.57 804.2K
10:10 19.58 19.69 19.58 19.68 871.6K
10:11 19.66 19.68 19.47 19.47 614.6K
10:12 19.45 19.51 19.29 19.30 727.2K
10:13 19.33 19.41 19.31 19.41 552.9K
10:14 19.41 19.53 19.37 19.49 690.7K
10:15 19.51 19.59 19.38 19.58 735.3K
10:16 19.63 19.63 19.45 19.45 604.0K
10:17 19.39 19.48 19.34 19.46 526.6K
10:18 19.48 19.66 19.47 19.65 745.0K
10:19 19.63 19.65 19.55 19.64 785.7K
10:20 19.62 19.69 19.56 19.69 447.2K
10:21 19.73 19.94 19.73 19.94 1,305.1K
10:22 19.90 19.94 19.81 19.94 674.8K
10:23 19.93 19.95 19.88 19.90 483.9K
10:24 19.97 20.11 19.96 20.06 2,334.5K
10:25 20.04 20.06 19.93 19.99 623.4K
10:26 19.99 20.08 19.94 19.94 601.9K
10:27 19.98 19.98 19.82 19.82 748.9K
10:28 19.83 19.90 19.77 19.78 651.7K
10:29 19.76 19.87 19.69 19.70 664.4K
10:30 19.71 19.83 19.71 19.75 671.4K
10:31 19.79 20.06 19.79 20.06 752.7K
10:32 20.07 20.07 19.94 19.94 732.2K
10:33 19.95 20.00 19.87 19.88 489.8K
10:34 19.88 19.97 19.88 19.90 393.4K
10:35 19.90 19.95 19.84 19.93 467.0K
10:36 19.89 19.91 19.82 19.91 307.9K
10:37 19.90 19.90 19.76 19.76 463.7K
10:38 19.77 19.80 19.69 19.71 664.0K
10:39 19.70 19.77 19.64 19.64 560.6K
10:40 19.63 19.69 19.42 19.42 665.4K
10:41 19.39 19.56 19.39 19.48 1,039.3K
10:42 19.45 19.47 19.36 19.40 500.5K
10:43 19.35 19.37 19.27 19.34 549.9K
10:44 19.30 19.38 19.26 19.27 422.8K
10:45 19.28 19.34 19.16 19.20 689.4K
10:46 19.18 19.35 19.15 19.34 732.8K
10:47 19.33 19.33 19.08 19.12 519.0K
10:48 19.09 19.16 19.07 19.16 425.1K
10:49 19.15 19.30 19.14 19.22 471.8K
10:50 19.26 19.29 19.14 19.20 315.0K
10:51 19.22 19.43 19.22 19.33 726.0K
10:52 19.33 19.33 19.24 19.28 319.7K
10:53 19.25 19.26 19.17 19.23 472.2K
10:54 19.24 19.24 19.11 19.13 297.4K
10:55 19.14 19.16 19.10 19.16 364.3K
10:56 19.17 19.17 19.05 19.08 338.5K
10:57 19.10 19.16 19.03 19.12 371.2K
10:58 19.13 19.31 19.13 19.31 345.2K
10:59 19.29 19.30 19.21 19.21 276.2K
11:00 19.24 19.27 19.12 19.14 399.6K
11:01 19.13 19.19 19.10 19.19 274.9K
11:02 19.18 19.19 19.09 19.13 128.2K
11:03 19.16 19.29 19.09 19.29 301.2K
11:04 19.29 19.30 19.08 19.09 265.5K
11:05 19.11 19.14 19.00 19.02 377.0K
11:06 19.02 19.08 19.02 19.04 220.0K
11:07 19.04 19.08 18.88 18.88 486.0K
11:08 18.90 18.91 18.85 18.88 427.5K
11:09 18.89 18.92 18.82 18.82 316.8K
11:10 18.80 18.93 18.80 18.90 315.2K
11:11 18.87 18.94 18.82 18.82 220.6K
11:12 18.83 18.88 18.83 18.88 121.7K
11:13 18.92 18.96 18.88 18.94 209.6K
11:14 18.91 18.93 18.83 18.83 244.2K
11:15 18.82 18.84 18.74 18.75 278.9K
11:16 18.75 18.77 18.73 18.73 188.3K
11:17 18.71 18.77 18.69 18.76 509.8K
11:18 18.75 18.75 18.66 18.69 204.7K
11:19 18.69 18.78 18.68 18.77 272.9K
11:20 18.76 18.76 18.65 18.65 250.1K
11:21 18.63 18.68 18.63 18.65 187.8K
11:22 18.62 18.63 18.50 18.50 474.4K
11:23 18.49 18.53 18.49 18.52 261.8K
11:24 18.51 18.65 18.51 18.60 268.6K
11:25 18.60 18.72 18.60 18.71 344.2K
11:26 18.74 18.84 18.69 18.82 351.8K
11:27 18.83 18.83 18.72 18.72 166.1K
11:28 18.74 18.76 18.68 18.71 294.4K
11:29 18.71 18.85 18.71 18.84 278.4K
11:30 18.83 18.84 18.76 18.83 171.1K
11:31 18.82 18.88 18.79 18.88 214.6K
11:32 18.89 18.94 18.89 18.92 360.3K
11:33 18.92 19.01 18.92 18.92 353.4K
11:34 18.92 19.01 18.92 19.00 267.5K
11:35 19.02 19.05 18.94 18.96 319.8K
11:36 18.97 18.98 18.87 18.88 229.2K
11:37 18.88 19.05 18.88 19.05 223.0K
11:38 19.05 19.08 19.00 19.03 264.0K
11:39 19.03 19.05 19.01 19.01 163.0K
11:40 19.01 19.02 18.96 18.96 199.2K
11:41 18.93 18.96 18.92 18.94 176.0K
11:42 18.93 18.93 18.88 18.89 164.2K
11:43 18.89 18.94 18.89 18.90 199.7K
11:44 18.89 19.04 18.89 19.04 163.0K
11:45 19.04 19.05 18.99 18.99 198.2K
11:46 18.98 18.98 18.90 18.92 108.3K
11:47 18.94 18.97 18.92 18.94 125.5K
11:48 18.94 18.96 18.87 18.87 181.9K
11:49 18.88 18.90 18.82 18.84 183.5K
11:50 18.81 18.85 18.80 18.80 130.8K
11:51 18.81 18.92 18.80 18.92 171.0K
11:52 18.91 18.91 18.83 18.83 131.8K
11:53 18.84 18.84 18.77 18.78 130.2K
11:54 18.81 18.85 18.81 18.85 83.6K
11:55 18.85 18.85 18.79 18.80 144.5K
11:56 18.78 18.87 18.78 18.83 200.8K
11:57 18.84 18.90 18.84 18.89 132.8K
11:58 18.89 18.89 18.82 18.82 137.2K
11:59 18.83 18.85 18.82 18.85 69.9K
12:00 18.84 18.87 18.82 18.85 110.2K
12:01 18.84 18.84 18.72 18.72 229.9K
12:02 18.74 18.74 18.70 18.73 127.7K
12:03 18.73 18.76 18.69 18.71 344.4K
12:04 18.72 18.83 18.72 18.81 215.3K
12:05 18.80 18.85 18.78 18.79 106.5K
12:06 18.79 18.86 18.78 18.86 134.9K
12:07 18.87 18.95 18.87 18.92 149.9K
12:08 18.92 18.94 18.89 18.93 120.0K
12:09 18.95 18.95 18.90 18.90 93.6K
12:10 18.91 18.94 18.91 18.93 145.8K
12:11 18.91 18.97 18.89 18.94 177.8K
12:12 18.93 18.93 18.88 18.90 155.4K
12:13 18.90 18.96 18.89 18.96 167.0K
12:14 18.96 19.06 18.96 19.03 273.1K
12:15 19.02 19.03 18.97 18.99 173.6K
12:16 18.99 19.02 18.99 19.01 130.1K
12:17 19.01 19.02 18.96 18.96 126.7K
12:18 18.96 19.01 18.95 18.99 71.9K
12:19 18.99 18.99 18.91 18.93 78.9K
12:20 18.94 18.98 18.94 18.96 102.0K
12:21 18.97 18.97 18.89 18.93 141.3K
12:22 18.94 18.97 18.94 18.95 88.3K
12:23 18.95 19.00 18.94 18.99 102.8K
12:24 18.99 19.05 18.99 19.04 138.7K
12:25 19.07 19.09 19.03 19.09 181.7K
12:26 19.09 19.17 19.08 19.17 313.8K
12:27 19.16 19.18 19.15 19.17 138.2K
12:28 19.17 19.20 19.17 19.18 227.3K
12:29 19.18 19.19 19.13 19.16 195.4K
12:30 19.16 19.16 19.12 19.12 153.0K
12:31 19.11 19.14 19.11 19.11 121.7K
12:32 19.09 19.11 19.06 19.08 128.0K
12:33 19.08 19.09 19.04 19.08 140.4K
12:34 19.09 19.09 19.03 19.03 136.3K
12:35 19.05 19.08 19.04 19.08 102.1K
12:36 19.06 19.06 18.94 18.96 249.7K
12:37 18.96 18.96 18.90 18.90 132.9K
12:38 18.92 18.93 18.91 18.93 52.3K
12:39 18.94 18.99 18.91 18.93 99.9K
12:40 18.93 18.96 18.93 18.93 49.4K
12:41 18.93 18.98 18.93 18.96 65.7K
12:42 18.97 18.97 18.92 18.96 95.6K
12:43 18.97 18.99 18.96 18.96 116.7K
12:44 18.99 19.06 18.99 19.04 169.9K
12:45 19.04 19.07 19.02 19.07 84.5K
12:46 19.06 19.07 19.03 19.04 62.1K
12:47 19.04 19.04 19.00 19.00 103.6K
12:48 19.01 19.06 18.98 19.06 83.3K
12:49 19.05 19.05 18.98 18.98 96.1K
12:50 19.01 19.04 19.00 19.03 88.6K
12:51 19.02 19.04 18.98 19.03 78.1K
12:52 19.02 19.02 18.96 18.98 72.8K
12:53 18.97 19.04 18.96 19.04 112.1K
12:54 19.03 19.06 19.02 19.03 199.7K
12:55 19.03 19.07 19.00 19.07 71.2K
12:56 19.07 19.12 19.07 19.08 152.2K
12:57 19.05 19.07 19.04 19.06 98.6K
12:58 19.06 19.07 19.00 19.02 110.6K
12:59 19.01 19.08 19.00 19.06 166.7K
13:00 19.07 19.08 19.05 19.07 188.1K
13:01 19.08 19.08 19.00 19.00 111.6K
13:02 19.00 19.00 18.96 18.96 132.3K
13:03 18.97 19.01 18.97 18.99 102.9K
13:04 18.98 18.99 18.96 18.96 54.4K
13:05 18.98 18.99 18.92 18.92 74.2K
13:06 18.92 18.94 18.91 18.93 68.9K
13:07 18.92 18.97 18.92 18.94 68.7K
13:08 18.93 19.00 18.93 19.00 79.8K
13:09 19.01 19.05 19.01 19.03 140.8K
13:10 19.02 19.03 19.01 19.03 45.9K
13:11 19.03 19.08 19.03 19.05 54.3K
13:12 19.04 19.08 19.03 19.08 109.7K
13:13 19.08 19.14 19.08 19.12 103.2K
13:14 19.13 19.19 19.13 19.19 154.1K
13:15 19.19 19.19 19.11 19.11 100.3K
13:16 19.13 19.14 19.08 19.09 102.2K
13:17 19.09 19.12 19.07 19.07 61.3K
13:18 19.06 19.06 19.02 19.05 75.2K
13:19 19.07 19.07 19.02 19.05 94.4K
13:20 19.03 19.06 19.02 19.05 86.7K
13:21 19.07 19.12 19.07 19.09 46.4K
13:22 19.09 19.12 19.09 19.10 55.3K
13:23 19.09 19.09 19.04 19.06 63.4K
13:24 19.08 19.09 19.06 19.09 62.5K
13:25 19.09 19.09 19.06 19.08 44.3K
13:26 19.07 19.10 19.07 19.07 49.9K
13:27 19.07 19.10 19.06 19.06 40.0K
13:28 19.08 19.08 19.01 19.02 146.6K
13:29 19.05 19.05 19.01 19.02 70.7K
13:30 19.02 19.05 19.02 19.03 45.6K
13:31 19.02 19.13 19.02 19.12 87.0K
13:32 19.13 19.13 19.09 19.11 77.3K
13:33 19.10 19.12 19.06 19.07 73.7K
13:34 19.09 19.09 19.02 19.03 87.1K
13:35 19.03 19.06 19.02 19.04 54.6K
13:36 19.04 19.04 19.02 19.02 87.0K
13:37 19.03 19.03 18.97 18.97 136.6K
13:38 18.97 19.01 18.95 18.97 88.2K
13:39 18.98 18.99 18.96 18.98 55.7K
13:40 18.99 19.00 18.97 19.00 49.3K
13:41 19.01 19.01 18.98 18.99 50.8K
13:42 18.99 19.01 18.98 19.01 74.7K
13:43 18.99 18.99 18.95 18.96 48.7K
13:44 18.99 18.99 18.95 18.95 98.6K
13:45 18.95 18.95 18.91 18.92 63.2K
13:46 18.91 19.00 18.91 19.00 106.6K
13:47 19.02 19.06 19.01 19.06 136.4K
13:48 19.07 19.08 19.05 19.07 54.7K
13:49 19.09 19.10 19.06 19.07 83.6K
13:50 19.06 19.07 19.00 19.03 74.2K
13:51 19.03 19.05 19.01 19.01 113.3K
13:52 19.01 19.01 18.97 18.97 51.4K
13:53 18.96 18.99 18.96 18.98 77.2K
13:54 18.99 18.99 18.96 18.99 41.3K
13:55 18.99 19.03 18.98 18.98 60.9K
13:56 18.97 19.00 18.97 18.98 38.8K
13:57 18.96 19.07 18.96 19.05 110.7K
13:58 19.05 19.08 19.04 19.07 77.3K
13:59 19.07 19.07 19.03 19.04 34.7K
14:00 19.05 19.05 19.00 19.00 42.3K
14:01 19.01 19.02 19.00 19.02 52.6K
14:02 19.01 19.01 18.96 18.97 69.2K
14:03 18.98 19.00 18.98 18.98 50.2K
14:04 18.98 19.03 18.96 19.03 81.5K
14:05 19.04 19.04 19.02 19.04 56.5K
14:06 19.03 19.13 19.03 19.12 144.0K
14:07 19.12 19.17 19.12 19.17 182.2K
14:08 19.17 19.18 19.16 19.18 121.3K
14:09 19.16 19.17 19.13 19.14 51.7K
14:10 19.13 19.20 19.12 19.19 323.7K
14:11 19.19 19.19 19.16 19.17 101.4K
14:12 19.18 19.21 19.18 19.19 61.7K
14:13 19.18 19.20 19.18 19.18 53.8K
14:14 19.19 19.20 19.18 19.20 46.8K
14:15 19.18 19.18 19.12 19.15 91.1K
14:16 19.16 19.16 19.09 19.09 84.6K
14:17 19.09 19.11 19.07 19.09 97.8K
14:18 19.10 19.10 19.05 19.05 81.4K
14:19 19.07 19.09 19.04 19.08 64.6K
14:20 19.08 19.08 19.04 19.04 64.6K
14:21 19.03 19.05 19.02 19.05 90.8K
14:22 19.04 19.08 19.03 19.05 52.2K
14:23 19.05 19.05 19.01 19.03 63.1K
14:24 19.05 19.07 19.04 19.06 91.1K
14:25 19.06 19.07 19.04 19.05 38.3K
14:26 19.05 19.06 19.00 19.00 67.7K
14:27 19.00 19.00 18.95 18.96 117.1K
14:28 18.97 18.97 18.93 18.95 167.6K
14:29 18.96 18.97 18.93 18.96 70.5K
14:30 18.96 18.96 18.93 18.95 94.0K
14:31 18.94 18.97 18.93 18.97 20.9K
14:32 18.96 18.96 18.91 18.91 96.4K
14:33 18.92 18.92 18.86 18.87 159.0K
14:34 18.88 18.89 18.87 18.88 47.9K
14:35 18.87 19.05 18.87 19.05 263.1K
14:36 19.05 19.13 19.05 19.09 152.0K
14:37 19.09 19.10 18.99 19.00 246.0K
14:38 19.00 19.05 18.99 19.05 84.0K
14:39 19.03 19.09 19.02 19.09 86.9K
14:40 19.09 19.14 19.09 19.14 101.0K
14:41 19.12 19.14 19.10 19.14 93.2K
14:42 19.15 19.15 19.10 19.10 79.5K
14:43 19.10 19.11 19.08 19.11 52.3K
14:44 19.12 19.12 19.11 19.12 58.5K
14:45 19.12 19.13 19.06 19.07 89.2K
14:46 19.08 19.09 19.07 19.08 55.3K
14:47 19.09 19.10 19.07 19.07 52.1K
14:48 19.07 19.09 19.06 19.08 120.9K
14:49 19.09 19.10 19.03 19.04 103.5K
14:50 19.03 19.07 19.03 19.07 99.8K
14:51 19.08 19.10 19.05 19.10 66.3K
14:52 19.10 19.18 19.10 19.18 118.7K
14:53 19.17 19.18 19.14 19.16 163.0K
14:54 19.16 19.17 19.13 19.15 72.5K
14:55 19.13 19.17 19.12 19.16 88.6K
14:56 19.17 19.17 19.13 19.14 67.5K
14:57 19.13 19.13 19.10 19.11 32.3K
14:58 19.10 19.13 19.09 19.13 55.9K
14:59 19.14 19.15 19.10 19.11 100.4K
15:00 19.09 19.13 19.08 19.08 87.1K
15:01 19.07 19.08 19.04 19.07 92.0K
15:02 19.07 19.08 19.07 19.08 181.2K
15:03 19.08 19.13 19.06 19.09 54.3K
15:04 19.12 19.13 19.11 19.13 53.4K
15:05 19.13 19.13 19.08 19.08 40.0K
15:06 19.08 19.12 19.08 19.10 46.8K
15:07 19.12 19.12 19.02 19.04 104.5K
15:08 19.04 19.05 19.01 19.01 87.3K
15:09 19.02 19.07 19.01 19.06 99.0K
15:10 19.06 19.08 19.05 19.06 59.8K
15:11 19.07 19.07 19.04 19.05 63.6K
15:12 19.06 19.06 19.02 19.02 44.8K
15:13 19.03 19.06 19.02 19.04 89.5K
15:14 19.04 19.08 19.01 19.06 141.1K
15:15 19.09 19.14 19.07 19.12 129.3K
15:16 19.12 19.12 19.08 19.08 60.1K
15:17 19.10 19.13 19.10 19.10 69.8K
15:18 19.10 19.12 19.09 19.10 68.0K
15:19 19.10 19.13 19.10 19.13 98.2K
15:20 19.14 19.14 19.10 19.12 73.5K
15:21 19.13 19.15 19.11 19.11 66.0K
15:22 19.12 19.13 19.11 19.12 48.0K
15:23 19.13 19.14 19.12 19.14 76.8K
15:24 19.15 19.20 19.15 19.20 210.6K
15:25 19.19 19.20 19.16 19.18 93.4K
15:26 19.17 19.20 19.17 19.20 73.8K
15:27 19.20 19.31 19.20 19.30 503.7K
15:28 19.30 19.36 19.30 19.34 244.7K
15:29 19.35 19.36 19.32 19.34 182.3K
15:30 19.34 19.34 19.28 19.30 229.9K
15:31 19.30 19.30 19.22 19.24 215.4K
15:32 19.24 19.24 19.20 19.21 136.5K
15:33 19.21 19.27 19.21 19.24 110.5K
15:34 19.24 19.29 19.24 19.29 123.0K
15:35 19.30 19.31 19.27 19.27 147.3K
15:36 19.28 19.28 19.26 19.27 86.8K
15:37 19.26 19.27 19.24 19.26 82.4K
15:38 19.25 19.25 19.20 19.24 177.6K
15:39 19.25 19.25 19.23 19.23 83.0K
15:40 19.24 19.35 19.24 19.32 216.8K
15:41 19.32 19.35 19.31 19.35 154.6K
15:42 19.35 19.35 19.31 19.31 193.5K
15:43 19.31 19.31 19.26 19.26 215.6K
15:44 19.28 19.34 19.27 19.34 161.6K
15:45 19.35 19.35 19.28 19.28 126.3K
15:46 19.29 19.32 19.29 19.32 116.8K
15:47 19.31 19.36 19.30 19.30 214.2K
15:48 19.29 19.29 19.26 19.27 237.5K
15:49 19.27 19.34 19.27 19.33 147.0K
15:50 19.37 19.39 19.35 19.39 242.8K
15:51 19.38 19.39 19.33 19.37 315.0K
15:52 19.37 19.38 19.32 19.32 214.9K
15:53 19.32 19.32 19.27 19.27 147.4K
15:54 19.25 19.26 19.23 19.23 340.8K
15:55 19.23 19.23 19.15 19.15 394.6K
15:56 19.14 19.16 19.11 19.11 384.6K
15:57 19.10 19.10 19.05 19.10 356.2K
15:58 19.10 19.10 19.08 19.08 499.6K
15:59 19.08 19.09 19.06 19.09 5,215.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし